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 (%)
Mar 30, 2020
0.6802
0.6802
0.6802
0
+0.10(+17.28%)
Mar 27, 2020
0.6700
0.6700
0.5800
0.5800
14,900
-0.09(-13.43%)
Mar 26, 2020
0.7147
0.7147
0.6700
0.6700
1,150
+0.00(+0.00%)
Mar 25, 2020
0.6117
0.7668
0.6117
0.6700
2,828
-0.18(-21.18%)
Mar 24, 2020
0.6192
0.8500
0.5109
0.8500
4,296
+0.16(+23.21%)
Mar 20, 2020
0.6899
0.6899
0.6899
0
-0.06(-8.01%)
Mar 17, 2020
0.7500
0.7500
0.7500
0
+0.03(+4.17%)
Mar 16, 2020
0.7851
0.8100
0.6250
0.7200
14,100
-0.14(-16.12%)
Mar 13, 2020
0.8100
0.8584
0.8100
0.8584
4,700
+0.02(+2.85%)
Mar 12, 2020
0.7500
0.8346
0.7500
0.8346
8,700
-0.07(-7.27%)
Mar 11, 2020
0.9800
0.9800
0.5822
0.9000
121,725
-0.07(-6.87%)
Mar 10, 2020
0.9874
1.000
0.9300
0.9664
13,800
+0.01(+0.93%)
Mar 09, 2020
1.050
1.050
0.9300
0.9575
34,875
-0.19(-16.74%)
Mar 06, 2020
1.150
1.150
1.150
1.150
600
+0.08(+7.61%)
Mar 05, 2020
1.050
1.083
1.050
1.069
7,425
+0.02(+1.64%)
Mar 04, 2020
1.080
1.080
1.052
1.052
675
-0.03(-2.64%)
Mar 03, 2020
1.115
1.115
1.080
1.080
5,300
+0.06(+5.88%)
Mar 02, 2020
1.100
1.100
1.020
1.020
6,040
-0.08(-7.44%)
Feb 28, 2020
1.123
1.130
1.050
1.102
4,200
+0.02(+2.04%)
Feb 27, 2020
1.150
1.150
1.080
1.080
16,700
-0.07(-6.09%)
Feb 26, 2020
1.250
1.250
1.150
1.150
11,600
-0.10(-8.00%)
Feb 25, 2020
1.270
1.300
1.210
1.250
22,975
-0.05(-3.85%)
Feb 24, 2020
1.300
1.300
1.300
1.300
500
-0.04(-2.99%)
Feb 21, 2020
1.320
1.340
1.320
1.340
6,800
+0.07(+5.51%)
Feb 20, 2020
1.292
1.292
1.270
1.270
2,400
+0.00(+0.00%)
Feb 19, 2020
1.290
1.340
1.270
1.270
27,090
-0.07(-5.22%)
Feb 18, 2020
1.340
1.350
1.330
1.340
15,090
+0.03(+2.29%)
Feb 14, 2020
1.310
1.310
1.310
65
+0.00(+0.00%)
Feb 12, 2020
1.310
1.310
1.310
0
+0.07(+5.65%)
Feb 11, 2020
1.225
1.240
1.225
1.240
5,100
+0.07(+5.98%)
Feb 10, 2020
1.230
1.230
1.140
1.170
23,350
-0.12(-9.30%)
Feb 07, 2020
1.260
1.290
1.260
1.290
4,200
+0.09(+7.50%)
Feb 06, 2020
1.350
1.350
1.200
1.200
10,166
-0.03(-2.44%)
Feb 05, 2020
1.207
1.230
1.207
1.230
37,800
-0.01(-0.81%)
Feb 04, 2020
1.280
1.280
1.210
1.240
23,700
-0.04(-3.13%)
Feb 03, 2020
1.400
1.400
1.280
1.280
23,296
-0.08(-5.88%)
Jan 30, 2020
1.360
1.360
1.360
0
+0.10(+7.94%)
Jan 29, 2020
1.291
1.291
1.260
1.260
3,958
-0.06(-4.51%)
Jan 28, 2020
1.260
1.319
1.260
1.319
11,306
+0.06(+4.72%)
Jan 27, 2020
1.290
1.290
1.220
1.260
25,962
-0.09(-6.67%)
Jan 24, 2020
1.330
1.350
1.290
1.350
15,300
-0.04(-2.88%)
Jan 23, 2020
1.390
1.390
1.390
1.390
770
-0.01(-0.71%)
Jan 22, 2020
1.425
1.425
1.400
1.400
2,350
-0.01(-1.02%)
Jan 21, 2020
1.420
1.440
1.400
1.414
21,800
-0.01(-0.45%)
Jan 17, 2020
1.410
1.440
1.400
1.421
107,400
+0.03(+1.85%)
Jan 16, 2020
1.410
1.430
1.390
1.395
5,471
-0.02(-1.41%)
Jan 15, 2020
2.150
2.150
1.350
1.415
362,220
+0.05(+4.04%)
Jan 14, 2020
1.220
1.430
1.220
1.360
37,354
+0.13(+10.57%)
Jan 13, 2020
1.276
1.280
1.230
1.230
36,800
-0.03(-2.13%)
Jan 10, 2020
1.140
1.290
1.140
1.257
19,400
+0.01(+0.54%)
Jan 09, 2020
1.100
1.320
1.100
1.250
217,027
+0.21(+20.19%)
Jan 08, 2020
1.150
1.160
0.9900
1.040
157,075
-0.12(-10.34%)
Jan 07, 2020
1.206
1.220
1.150
1.160
55,900
-0.05(-4.13%)
Jan 06, 2020
1.233
1.233
1.203
1.210
16,200
-0.01(-0.82%)
Jan 03, 2020
1.220
1.220
1.220
1.220
100
+0.01(+0.83%)
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
.