Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Assure Holdings Corp
(OP:
ARHH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
1.234
1.270
1.190
1.190
14,170
-0.07(-5.56%)
Apr 29, 2019
1.180
1.260
1.180
1.260
4,700
+0.06(+5.00%)
Apr 26, 2019
1.200
1.203
1.175
1.200
15,600
+0.06(+5.35%)
Apr 25, 2019
1.250
1.270
1.120
1.139
38,713
-0.13(-10.31%)
Apr 24, 2019
1.353
1.353
1.244
1.270
19,600
-0.01(-0.96%)
Apr 23, 2019
1.282
1.282
1.282
1.282
3,000
+0.03(+2.58%)
Apr 18, 2019
1.250
1.280
1.250
1.250
600
-0.10(-7.41%)
Apr 16, 2019
1.350
1.350
1.350
0
+0.00(+0.00%)
Apr 15, 2019
1.350
1.350
1.350
1.350
500
+0.05(+3.85%)
Apr 12, 2019
1.300
1.310
1.300
1.300
18,800
+0.00(+0.00%)
Apr 11, 2019
1.310
1.450
1.300
1.300
20,516
-0.02(-1.52%)
Apr 09, 2019
1.320
1.320
1.320
0
-0.08(-5.76%)
Apr 08, 2019
1.350
1.401
1.350
1.401
7,900
+0.10(+7.75%)
Apr 05, 2019
1.700
1.700
1.300
1.300
2,800
-0.06(-4.12%)
Apr 04, 2019
1.500
1.500
1.356
1.356
1,633
-0.12(-8.37%)
Apr 03, 2019
1.450
1.480
1.450
1.480
13,950
-0.27(-15.45%)
Apr 01, 2019
1.750
1.750
1.750
0
+0.23(+15.13%)
Mar 29, 2019
1.375
1.520
1.280
1.520
19,800
+0.19(+14.29%)
Mar 28, 2019
1.780
1.780
1.330
1.330
2,839
+0.08(+6.74%)
Mar 27, 2019
1.242
1.800
1.230
1.246
16,025
+0.02(+1.30%)
Mar 26, 2019
1.230
1.230
1.230
1.230
1,000
-0.03(-2.38%)
Mar 25, 2019
1.260
1.260
1.260
1.260
150
-0.01(-1.15%)
Mar 22, 2019
1.500
1.500
1.275
1.275
39,400
-0.69(-34.97%)
Mar 15, 2019
1.960
1.960
1.960
0
+0.01(+0.51%)
Mar 12, 2019
1.950
1.950
1.950
0
+0.00(+0.00%)
Mar 11, 2019
1.796
1.950
1.796
1.950
200
+0.05(+2.66%)
Mar 08, 2019
1.890
1.900
1.824
1.899
4,600
-0.10(-5.03%)
Mar 07, 2019
2.000
2.000
2.000
2.000
1,300
+0.01(+0.66%)
Mar 06, 2019
1.987
1.987
1.987
1.987
1,000
-0.01(-0.65%)
Mar 05, 2019
2.050
2.050
2.000
2.000
4,368
-0.10(-4.76%)
Mar 04, 2019
2.100
2.100
2.100
2.100
2,935
-0.02(-0.94%)
Mar 01, 2019
2.120
2.120
2.120
2.120
5,000
-0.03(-1.40%)
Feb 28, 2019
2.150
2.150
2.150
2.150
2,000
+0.03(+1.42%)
Feb 26, 2019
2.120
2.120
2.120
0
-0.07(-3.22%)
Feb 25, 2019
2.190
2.194
2.190
2.191
3,400
+0.04(+1.88%)
Feb 22, 2019
2.200
2.200
2.050
2.150
6,400
-0.05(-2.27%)
Feb 21, 2019
2.200
2.200
2.200
2.200
5,100
+0.00(+0.12%)
Feb 20, 2019
2.167
2.197
2.167
2.197
7,000
-0.00(-0.12%)
Feb 19, 2019
2.200
2.200
2.200
2.200
600
-0.05(-2.22%)
Feb 15, 2019
2.249
2.250
2.249
2.250
2,000
+0.04(+1.81%)
Feb 14, 2019
2.249
2.249
2.210
2.210
1,121
-0.01(-0.28%)
Feb 13, 2019
2.216
2.216
2.216
80
+0.00(+0.00%)
Feb 12, 2019
2.250
2.250
2.150
2.216
1,550
-0.04(-1.68%)
Feb 11, 2019
2.290
2.290
2.254
2.254
3,200
-0.05(-2.00%)
Feb 08, 2019
2.290
2.300
2.290
2.300
3,300
-0.01(-0.22%)
Feb 07, 2019
2.306
2.306
2.300
2.305
8,400
+0.01(+0.22%)
Feb 06, 2019
2.269
2.300
2.269
2.300
3,200
+0.18(+8.49%)
Feb 05, 2019
2.123
2.123
2.120
2.120
5,900
-0.17(-7.42%)
Jan 31, 2019
2.290
2.290
2.290
0
+0.07(+3.16%)
Jan 30, 2019
2.113
2.220
2.110
2.220
10,736
-0.07(-3.06%)
Jan 29, 2019
2.290
2.290
2.290
2.290
900
+0.04(+1.78%)
Jan 28, 2019
2.070
2.250
2.070
2.250
13,251
+0.22(+10.70%)
Jan 25, 2019
1.878
2.033
1.878
2.033
19,100
+0.29(+16.76%)
Jan 24, 2019
1.741
1.741
1.741
1
+0.00(+0.00%)
Jan 23, 2019
1.741
1.741
1.741
4
+0.00(+0.00%)
Jan 17, 2019
1.741
1.741
1.741
0
-0.07(-3.77%)
Jan 16, 2019
1.782
2.189
1.782
1.809
22,099
+0.06(+3.37%)
Jan 09, 2019
1.750
1.750
1.750
0
+0.15(+9.57%)
Jan 08, 2019
1.607
1.607
1.597
1.597
3,800
+0.10(+6.94%)
Jan 04, 2019
1.494
1.494
1.494
0
+0.00(+0.00%)
Dec 31, 2018
1.494
1.494
1.494
0
+0.04(+3.00%)
Dec 27, 2018
1.450
1.450
1.450
0
-0.20(-12.12%)
Dec 21, 2018
1.650
1.650
1.650
0
+0.05(+3.02%)
Dec 20, 2018
1.602
1.602
1.602
1.602
7,800
+0.15(+10.46%)
Dec 19, 2018
1.450
1.450
1.450
1.450
400
-0.12(-7.39%)
Dec 18, 2018
1.590
1.590
1.536
1.566
4,200
+0.07(+4.38%)
Dec 17, 2018
1.500
1.500
1.500
1.500
1,500
+0.00(+0.00%)
Dec 14, 2018
1.500
1.500
1.500
1.500
700
-0.08(-4.97%)
Dec 13, 2018
1.579
1.579
1.579
1.579
1,120
-0.02(-1.49%)
Dec 12, 2018
1.601
1.602
1.601
1.602
200
+0.04(+2.27%)
Dec 11, 2018
1.603
1.603
1.567
1.567
9,100
-0.04(-2.36%)
Dec 10, 2018
1.602
1.605
1.602
1.605
600
+0.08(+5.57%)
Dec 07, 2018
1.637
1.637
1.500
1.520
8,200
-0.03(-1.94%)
Dec 06, 2018
1.550
1.550
1.550
1.550
3,000
-0.03(-1.90%)
Dec 04, 2018
1.616
1.616
1.580
1.580
14,500
-0.05(-2.84%)
Dec 03, 2018
1.500
1.657
1.500
1.626
14,750
+0.13(+8.41%)
Nov 30, 2018
1.539
1.650
1.470
1.500
8,200
+0.00(+0.00%)
Nov 29, 2018
1.655
1.655
1.500
1.500
17,005
-0.20(-11.76%)
Nov 28, 2018
1.690
1.735
1.690
1.700
38,505
-0.01(-0.84%)
Nov 27, 2018
1.677
1.714
1.677
1.714
800
+0.01(+0.80%)
Nov 26, 2018
1.650
1.701
1.630
1.701
6,000
+0.05(+2.80%)
Nov 21, 2018
1.655
1.655
1.655
0
+0.00(+0.27%)
Nov 20, 2018
1.711
1.733
1.650
1.650
2,000
-0.06(-3.45%)
Nov 19, 2018
1.707
1.714
1.707
1.709
2,376
+0.07(+4.18%)
Nov 15, 2018
1.641
1.641
1.641
0
-0.08(-4.62%)
Nov 14, 2018
1.730
1.730
1.720
1.720
346
+0.12(+7.50%)
Nov 09, 2018
1.600
1.600
1.600
0
-0.03(-2.04%)
Nov 08, 2018
1.633
1.633
1.633
1.633
100
-0.55(-25.07%)
Nov 07, 2018
2.180
2.190
2.180
2.180
470
+0.63(+40.65%)
Oct 31, 2018
1.550
1.550
1.550
0
+0.15(+10.71%)
Oct 30, 2018
1.400
1.400
1.400
1.400
45,036
-0.15(-9.68%)
Oct 24, 2018
1.550
1.550
1.550
0
-0.10(-6.06%)
Oct 23, 2018
1.650
1.650
1.650
1.650
1,200
-0.01(-0.60%)
Oct 22, 2018
1.660
1.660
1.660
1.660
520
-0.06(-3.49%)
Oct 19, 2018
1.720
1.720
1.720
1.720
1,300
-0.33(-16.10%)
Oct 16, 2018
2.050
2.050
2.050
0
+0.00(+0.00%)
Oct 15, 2018
1.730
2.050
1.730
2.050
1,270
+0.35(+20.77%)
Oct 12, 2018
1.697
1.697
1.697
1.697
100
-0.06(-3.62%)
Oct 11, 2018
1.754
1.762
1.754
1.761
2,500
+0.03(+1.96%)
Oct 05, 2018
1.727
1.727
1.727
0
+0.00(+0.28%)
Oct 03, 2018
1.722
1.722
1.722
0
-0.57(-24.79%)
Oct 02, 2018
1.797
2.290
1.797
2.290
650
+0.49(+27.22%)
Oct 01, 2018
1.800
1.800
1.800
1.800
250
+0.10(+6.13%)
Sep 27, 2018
1.696
1.696
1.696
0
+0.08(+4.70%)
Sep 26, 2018
1.542
1.620
1.500
1.620
22,200
+0.12(+8.00%)
Sep 25, 2018
1.574
1.574
1.500
1.500
11,000
-0.11(-6.83%)
Sep 24, 2018
1.600
1.610
1.600
1.610
10,750
-0.13(-7.40%)
Sep 21, 2018
1.739
1.739
1.739
1.739
1,000
-0.01(-0.44%)
Sep 20, 2018
1.748
1.790
1.700
1.746
6,097
-0.11(-6.12%)
Sep 13, 2018
1.860
1.860
1.860
0
-0.01(-0.57%)
Sep 12, 2018
1.815
1.871
1.815
1.871
18,000
+0.11(+6.53%)
Sep 10, 2018
1.756
1.756
1.756
0
-0.14(-7.57%)
Sep 07, 2018
1.864
1.900
1.835
1.900
10,000
+0.04(+1.90%)
Sep 06, 2018
1.744
2.380
1.744
1.865
6,400
-0.14(-6.77%)
Sep 05, 2018
2.000
2.000
2.000
2.000
2,500
+0.00(+0.00%)
Aug 31, 2018
2.000
2.000
2.000
0
-0.09(-4.28%)
Aug 30, 2018
2.210
2.300
2.089
2.089
36,646
-0.07(-3.39%)
Aug 29, 2018
2.163
2.163
2.163
2.163
150
+0.07(+3.39%)
Aug 28, 2018
2.075
2.102
2.075
2.092
2,565
+0.04(+2.04%)
Aug 27, 2018
2.156
2.156
2.050
2.050
2,445
-0.17(-7.66%)
Aug 24, 2018
1.962
2.250
1.748
2.220
18,400
-0.23(-9.39%)
Aug 23, 2018
2.350
2.450
2.230
2.450
13,680
-0.15(-5.77%)
Aug 22, 2018
2.600
2.600
2.600
2.600
2,000
-0.05(-1.89%)
Aug 21, 2018
2.650
2.650
2.650
2.650
214
+0.05(+1.92%)
Aug 20, 2018
2.200
2.600
2.200
2.600
3,507
+0.40(+18.18%)
Aug 17, 2018
1.900
2.200
1.650
2.200
1,600
+0.30(+15.79%)
Aug 14, 2018
1.900
1.900
1.900
0
+0.00(+0.00%)
Aug 13, 2018
1.900
1.900
1.900
1.900
800
-0.40(-17.39%)
Aug 09, 2018
2.300
2.300
2.300
0
+0.00(+0.00%)
Aug 08, 2018
2.250
2.300
2.250
2.300
1,300
+0.05(+2.22%)
Aug 07, 2018
2.100
2.250
2.100
2.250
10,133
+0.05(+2.27%)
Aug 06, 2018
1.600
2.200
1.600
2.200
2,600
+0.20(+10.00%)
Aug 03, 2018
2.000
2.000
2.000
2.000
5,200
+0.00(+0.00%)
Aug 02, 2018
2.000
2.000
2.000
2.000
2,100
+0.01(+0.50%)
Jul 26, 2018
1.990
1.990
1.990
0
+0.09(+4.74%)
Jul 20, 2018
1.900
1.900
1.900
0
+0.15(+8.57%)
Jul 16, 2018
1.750
1.750
1.750
0
-0.15(-7.89%)
Jul 13, 2018
1.900
1.900
1.900
1.900
100
+0.30(+18.75%)
Jul 10, 2018
1.600
1.600
1.600
0
-0.30(-15.79%)
Jul 02, 2018
1.900
1.900
1.900
0
+0.17(+10.14%)
Jun 29, 2018
1.725
1.725
1.725
1.725
150
+0.23(+15.00%)
Jun 27, 2018
1.500
1.500
1.500
0
-0.70(-31.82%)
Jun 26, 2018
2.200
2.200
2.200
2.200
100
+0.35(+18.92%)
Jun 25, 2018
1.310
1.850
1.310
1.850
1,949
-0.34(-15.53%)
Jun 22, 2018
1.850
2.190
1.850
2.190
1,000
-0.06(-2.67%)
Jun 19, 2018
2.250
2.250
2.250
0
+0.40(+21.62%)
Jun 18, 2018
2.050
2.050
1.850
1.850
88,537
+0.00(+0.00%)
Jun 15, 2018
1.850
1.850
1.850
1.850
3,794
+0.00(+0.00%)
Jun 14, 2018
1.850
1.850
1.850
1.850
1,200
+0.00(+0.00%)
Jun 12, 2018
1.850
1.850
1.850
0
+0.00(+0.00%)
Jun 11, 2018
1.850
1.850
1.850
1.850
1,200
+0.09(+5.11%)
Jun 08, 2018
1.760
1.760
1.760
1.760
1,000
-0.34(-16.19%)
Jun 01, 2018
2.100
2.100
2.100
0
+0.14(+7.14%)
May 31, 2018
2.190
2.190
1.960
1.960
300
-0.18(-8.41%)
May 24, 2018
2.140
2.140
2.140
20
+0.00(+0.00%)
May 23, 2018
2.140
2.140
2.140
2.140
100
+0.12(+5.94%)
May 16, 2018
2.020
2.020
2.020
0
+0.04(+2.02%)
May 15, 2018
1.980
1.980
1.980
1.980
100
-0.07(-3.41%)
May 11, 2018
2.050
2.050
2.050
0
+0.15(+7.89%)
May 10, 2018
1.900
1.950
1.900
1.900
6,870
+0.00(+0.00%)
May 09, 2018
1.900
1.900
1.900
1.900
100
-0.10(-5.00%)
May 08, 2018
2.000
2.000
2.000
2.000
100
-0.24(-10.71%)
May 03, 2018
2.240
2.240
2.240
0
+0.00(+0.00%)
May 02, 2018
2.240
2.240
2.240
2.240
300
+0.24(+12.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.