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 (%)
Aug 30, 2019
1.663
1.800
1.590
1.790
64,900
+0.22(+14.01%)
Aug 29, 2019
1.340
1.710
1.340
1.570
115,697
+0.23(+16.86%)
Aug 28, 2019
1.285
1.343
1.285
1.343
265
+0.03(+2.40%)
Aug 27, 2019
1.280
1.343
1.280
1.312
12,400
+0.03(+2.50%)
Aug 26, 2019
1.260
1.280
1.220
1.280
3,815
-0.02(-1.54%)
Aug 23, 2019
1.260
1.300
1.260
1.300
600
+0.00(+0.00%)
Aug 22, 2019
1.280
1.300
1.260
1.300
5,100
+0.00(+0.00%)
Aug 21, 2019
1.350
1.350
1.260
1.300
5,100
-0.01(-0.55%)
Aug 20, 2019
1.307
1.340
1.290
1.307
12,700
+0.06(+4.58%)
Aug 19, 2019
1.300
1.370
1.240
1.250
5,300
-0.05(-3.85%)
Aug 16, 2019
1.250
1.300
1.200
1.300
10,500
+0.03(+2.21%)
Aug 15, 2019
1.270
1.272
1.220
1.272
13,500
-0.08(-5.79%)
Aug 14, 2019
1.323
1.350
1.323
1.350
1,000
-0.03(-2.52%)
Aug 13, 2019
1.330
1.475
1.315
1.385
10,972
+0.02(+1.83%)
Aug 12, 2019
1.440
1.480
1.360
1.360
5,153
-0.14(-9.33%)
Aug 09, 2019
1.540
1.540
1.310
1.500
9,500
+0.05(+3.66%)
Aug 08, 2019
1.490
1.490
1.447
1.447
4,500
+0.01(+0.67%)
Aug 07, 2019
1.426
1.475
1.400
1.437
7,390
-0.06(-4.17%)
Aug 06, 2019
1.560
1.580
1.280
1.500
63,473
-0.11(-6.83%)
Aug 05, 2019
1.730
1.730
1.610
1.610
3,787
-0.01(-0.59%)
Aug 02, 2019
1.620
1.630
1.550
1.620
19,000
-0.07(-4.17%)
Aug 01, 2019
1.821
1.950
1.600
1.690
101,492
-0.06(-3.43%)
Jul 31, 2019
1.550
1.810
1.550
1.750
173,434
+0.17(+10.94%)
Jul 30, 2019
1.574
1.577
1.574
1.577
2,100
-0.01(-0.79%)
Jul 29, 2019
1.590
1.590
1.520
1.590
6,300
+0.06(+3.91%)
Jul 26, 2019
1.420
1.590
1.420
1.530
46,500
+0.11(+7.75%)
Jul 25, 2019
1.320
1.445
1.270
1.420
37,200
+0.09(+6.77%)
Jul 24, 2019
1.272
1.330
1.266
1.330
740
+0.06(+4.97%)
Jul 23, 2019
1.192
1.267
1.192
1.267
23,700
+0.09(+7.97%)
Jul 22, 2019
1.173
1.173
1.173
1.173
1,000
-0.03(-2.21%)
Jul 19, 2019
1.200
1.200
1.200
1.200
300
+0.05(+4.35%)
Jul 18, 2019
1.150
1.150
1.150
1.150
6,054
-0.05(-4.17%)
Jul 16, 2019
1.200
1.200
1.200
0
+0.02(+1.69%)
Jul 12, 2019
1.180
1.180
1.180
0
-0.05(-4.38%)
Jul 11, 2019
1.110
1.234
1.110
1.234
2,900
+0.08(+7.30%)
Jul 10, 2019
1.175
1.175
1.150
1.150
2,100
+0.03(+3.02%)
Jul 02, 2019
1.116
1.116
1.116
0
-0.13(-10.70%)
Jul 01, 2019
1.250
1.250
1.242
1.250
1,650
+0.15(+13.64%)
Jun 28, 2019
1.120
1.120
1.100
1.100
10,000
-0.10(-8.33%)
Jun 26, 2019
1.200
1.200
1.200
0
-0.06(-4.76%)
Jun 24, 2019
1.260
1.260
1.260
0
+0.00(+0.00%)
Jun 21, 2019
1.260
1.260
1.260
1.260
500
+0.00(+0.00%)
Jun 20, 2019
1.260
1.260
1.260
1.260
200
+0.01(+1.06%)
Jun 19, 2019
1.205
1.247
1.205
1.247
2,000
-0.00(-0.26%)
Jun 18, 2019
1.244
1.250
1.240
1.250
14,600
+0.01(+0.94%)
Jun 17, 2019
1.240
1.240
1.238
1.238
700
-0.09(-6.89%)
Jun 14, 2019
1.330
1.330
1.330
1.330
1,000
-0.01(-0.75%)
Jun 11, 2019
1.340
1.340
1.340
0
-0.00(-0.11%)
Jun 10, 2019
1.270
1.341
1.270
1.341
3,400
+0.00(+0.11%)
Jun 07, 2019
1.300
1.340
1.215
1.340
3,000
+0.33(+33.27%)
Jun 05, 2019
1.006
1.006
1.006
0
-0.17(-14.79%)
Jun 04, 2019
0.9900
1.180
0.9900
1.180
5,826
+0.04(+3.25%)
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
.