CareRX Corporation Historical Data - CRRX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
CareRX Corporation (CRRX)
CareRX Corporation (CRRX) Historical

CareRX Corporation (CRRX)

2.15

0.00

(0.00%)

Closed 08 January 8:12AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.14	6.96517412935	2.01	2.19	2.01	11635	2.14113303	CS
4	0.19	9.69387755102	1.96	2.19	1.96	13605	2.03770296	CS
12	-0.07	-3.15315315315	2.22	2.22	1.71	12827	1.95817019	CS
26	0.03	1.41509433962	2.12	2.43	1.71	12467	2.00522664	CS
52	0.33	18.1318681319	1.82	2.43	1.45	13878	2.02351495	CS
156	-3.06	-58.7332053743	5.21	5.64	1.1	23404	2.9672725	CS
260	-2.45	-53.2608695652	4.6	6.94	1.1	30282	4.03029755	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736289600	2.15	0	0.00	2.16	2.19	2.15	7443
1736203200	2.15	0.04	1.90	2.06	2.15	2.06	36877
1735944000	2.11	-0.02	-0.94	2.08	2.12	2.0299999	2221
1735857600	2.13	0.07	3.40	2.06	2.13	2.02	4941
1735684800	2.06	0.06	3.00	2.0099999	2.06	2.0099999	2500
1735598400	2	-0.03	-1.48	2.0299999	2.06	2	21306
1735339200	2.0299999	0	0.00	1.99	2.05	1.99	5570
1735069200	2.0299999	0.02	1.00	2	2.0299999	2	34257
1734993600	2.0099999	-0.03	-1.47	2.02	2.0299999	2.0099999	7950
1734734400	2.04	-0.01	-0.49	2.04	2.04	2.02	4710
1734648000	2.05	0.01	0.49	2.04	2.05	2.04	7000
1734561600	2.04	0.04	2.00	2.0099999	2.06	2.0099999	12390
1734475200	2	-0.01	-0.50	2.0099999	2.02	2	52650
1734388800	2.0099999	0.01	0.50	2	2.05	2	9124
1734129600	2	0	0.00	1.99	2	1.99	12621
1734043200	2	0	0.00	2.02	2.02	1.98	5121
1733956800	2	0.04	2.04	1.97	2	1.97	5847
1733870400	1.96	0	0.00	1.96	1.96	1.96	6195
1733784000	1.96	0.01	0.51	1.96	1.96	1.96	1700
1733524800	1.95	0.01	0.52	1.95	1.98	1.93	8000
1733438400	1.94	0.01	0.52	1.91	1.94	1.91	3775
1733352000	1.93	0.01	0.52	1.92	1.94	1.9	10307
1733265600	1.92	0	0.00	1.91	1.92	1.9	3900
1733179200	1.92	0.03	1.59	1.92	1.92	1.88	10380
1732920000	1.89	0.01	0.53	1.85	1.93	1.85	9623
1732833600	1.88	0	0.00	1.9	1.9	1.88	900
1732747200	1.88	0.05	2.73	1.85	1.88	1.83	4641
1732660800	1.83	-0.07	-3.68	1.9	1.9	1.83	7721
1732574400	1.9	0.13	7.34	1.75	1.91	1.75	36120
1732315200	1.77	-0.01	-0.56	1.77	1.78	1.77	6206
1732228800	1.78	-0.03	-1.66	1.8	1.81	1.76	6135
1732142400	1.81	0	0.00	1.81	1.81	1.8	7500
1732056000	1.81	0	0.00	1.8	1.81	1.8	8300
1731969600	1.81	-0.09	-4.74	1.89	1.9	1.79	68128
1731710400	1.9	-0.01	-0.52	1.9	1.9	1.9	1400
1731624000	1.91	-0.07	-3.54	1.96	1.96	1.86	6362
1731537600	1.98	-0.02	-1.00	2	2	1.96	25900
1731451200	2	0.02	1.01	1.99	2	1.99	17371
1731364800	1.98	0.08	4.21	1.95	1.98	1.95	1109
1731105600	1.9	0.08	4.40	1.78	1.9	1.71	32511
1731019200	1.82	0	0.00	1.82	1.86	1.82	11521
1730932800	1.82	-0.11	-5.70	1.91	1.93	1.8	47241
1730846400	1.93	-0.01	-0.52	1.94	1.94	1.93	800
1730760000	1.94	-0.04	-2.02	1.96	1.96	1.94	3200
1730497200	1.98	-0.01	-0.50	1.98	1.98	1.98	500
1730410800	1.99	0.01	0.51	1.97	2	1.97	6300
1730324400	1.98	-0.01	-0.50	1.98	2	1.98	1000
1730238000	1.99	0	0.00	1.97	1.99	1.97	1821
1730151600	1.99	-0.01	-0.50	1.97	2	1.95	44002
1729892400	2	-0.02	-0.99	2.0099999	2.02	1.98	37200
1729806000	2.02	-0.03	-1.46	2.0299999	2.0299999	2.02	1100
1729719600	2.05	0	0.00	2.05	2.05	2.04	3421
1729633200	2.05	0.02	0.99	2.02	2.1	2	39321
1729546800	2.0299999	-0.04	-1.93	2.06	2.06	2.0299999	1800
1729287600	2.07	-0.01	-0.48	2.06	2.07	2.05	5605
1729201200	2.08	-0.07	-3.26	2.12	2.12	2.0299999	9825
1729114800	2.15	-0.01	-0.46	2.18	2.18	2.13	3700
1729028400	2.16	-0.06	-2.70	2.22	2.22	2.15	3504
1728682800	2.22	0.04	1.83	2.18	2.22	2.18	1377
1728596400	2.18	0.01	0.46	2.16	2.18	2.12	9120
1728510000	2.17	0	0.00	2.17	2.17	2.17	0
1728423600	2.17	0.07	3.33	2.09	2.17	2.09	3250

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions