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%)
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
.