Assure Holdings Corp. (TSX:IOM)
Canada
· Delayed Price · Currency is CAD 5.40
-0.45 (-7.69%)
At close: Jan 31, 2022
Assure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2022 | 5.40 | 5.40 | 5.40 | 5.40 | - | -7.69% | 2,210 |
| Jan 28, 2022 | 5.30 | 5.85 | 5.30 | 5.85 | - | 10.38% | 4,500 |
| Jan 27, 2022 | 5.30 | 5.30 | 5.30 | 5.30 | - | -3.64% | 5,000 |
| Jan 26, 2022 | 5.50 | 5.50 | 5.50 | 5.50 | - | 3.77% | 400 |
| Jan 25, 2022 | 5.48 | 5.50 | 5.30 | 5.30 | - | -10.92% | 4,300 |
| Jan 21, 2022 | 5.86 | 5.95 | 5.86 | 5.95 | - | -2.46% | 4,400 |
| Jan 20, 2022 | 6.20 | 6.20 | 6.10 | 6.10 | - | - | 2,000 |
| Jan 14, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 500 |
| Jan 13, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | - | - | 100 |
| Jan 12, 2022 | 6.10 | 6.10 | 6.10 | 6.10 | - | -0.16% | 200 |
| Jan 11, 2022 | 6.10 | 6.11 | 6.10 | 6.11 | - | -3.02% | 4,900 |
| Jan 10, 2022 | 6.11 | 6.30 | 6.10 | 6.30 | - | -3.08% | 1,100 |
| Jan 6, 2022 | 6.50 | 6.50 | 6.50 | 6.50 | - | -4.41% | 100 |
| Jan 4, 2022 | 6.80 | 6.80 | 6.80 | 6.80 | - | 7.26% | 200 |
| Dec 30, 2021 | 6.23 | 6.34 | 6.23 | 6.34 | - | -5.79% | 300 |
| Dec 23, 2021 | 6.75 | 6.75 | 6.73 | 6.73 | - | 0.75% | 200 |
| Dec 21, 2021 | 6.88 | 6.88 | 6.68 | 6.68 | - | -2.91% | - |
| Dec 20, 2021 | 6.92 | 6.94 | 6.88 | 6.88 | - | - | 300 |
| Dec 14, 2021 | 7.73 | 7.73 | 6.88 | 6.88 | - | -11.34% | - |
| Dec 6, 2021 | 7.76 | 7.76 | 7.76 | 7.76 | - | -6.51% | - |
| Dec 3, 2021 | 8.30 | 8.30 | 8.30 | 8.30 | - | - | - |
| Nov 29, 2021 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1.84% | - |
| Nov 24, 2021 | 8.15 | 8.15 | 8.15 | 8.15 | - | 3.16% | - |
| Nov 23, 2021 | 7.90 | 7.90 | 7.90 | 7.90 | - | -0.38% | - |
| Nov 22, 2021 | 7.93 | 7.93 | 7.93 | 7.93 | - | -0.88% | - |
| Nov 18, 2021 | 8.00 | 8.00 | 8.00 | 8.00 | - | -4.19% | - |
| Nov 17, 2021 | 8.35 | 8.35 | 8.35 | 8.35 | - | 7.33% | - |
| Nov 16, 2021 | 7.00 | 7.78 | 7.00 | 7.78 | - | 15.77% | - |
| Nov 15, 2021 | 6.72 | 6.72 | 6.72 | 6.72 | - | 1.05% | - |
| Nov 12, 2021 | 6.65 | 6.65 | 6.60 | 6.65 | - | 1.22% | 200 |
| Nov 9, 2021 | 6.57 | 6.57 | 6.57 | 6.57 | - | -3.38% | - |
| Nov 4, 2021 | 6.75 | 6.80 | 6.75 | 6.80 | - | 2.26% | - |
| Nov 3, 2021 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1.22% | - |
| Nov 2, 2021 | 6.75 | 6.75 | 6.57 | 6.57 | - | -1.94% | - |
| Nov 1, 2021 | 6.70 | 6.70 | 6.70 | 6.70 | - | -1.47% | - |
| Oct 29, 2021 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1.04% | - |
| Oct 28, 2021 | 6.92 | 6.99 | 6.73 | 6.73 | - | - | 100 |
| Oct 27, 2021 | 6.50 | 6.73 | 6.50 | 6.73 | - | -3.17% | 2,655 |
| Oct 26, 2021 | 7.00 | 7.00 | 6.95 | 6.95 | - | -4.01% | 1,700 |
| Oct 25, 2021 | 7.00 | 7.24 | 7.00 | 7.24 | - | 2.70% | 880 |
| Oct 22, 2021 | 7.00 | 7.05 | 7.00 | 7.05 | - | -2.76% | 600 |
| Oct 21, 2021 | 7.86 | 7.86 | 7.25 | 7.25 | - | -4.10% | - |
| Oct 20, 2021 | 7.56 | 7.56 | 7.56 | 7.56 | - | -8.03% | 100 |
| Oct 19, 2021 | 8.22 | 8.22 | 8.22 | 8.22 | - | -3.29% | - |
| Oct 18, 2021 | 8.50 | 8.50 | 8.50 | 8.50 | - | -3.85% | 500 |
| Oct 12, 2021 | 8.88 | 8.88 | 8.84 | 8.84 | - | -4.95% | 3,473 |
| Oct 8, 2021 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | - |
| Oct 7, 2021 | 9.30 | 9.30 | 9.30 | 9.30 | - | - | - |
| Oct 6, 2021 | 9.30 | 9.30 | 9.30 | 9.30 | - | -0.53% | - |
| Oct 5, 2021 | 9.26 | 9.35 | 9.26 | 9.35 | - | -1.48% | - |