-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-35.00% -
3 MONTH PERFORMANCE
-98.06% -
6 MONTH PERFORMANCE
-98.51% -
YEAR-TO-DATE PERFORMANCE
-97.17% -
1 YEAR PERFORMANCE
-96.66%
Assure Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 1,116 | $65.10 M |
| 09/27/2024 | $0.15 | $0.13 (-13.91%) | $0.15 | $0.13 | 1,900 | $65.10 M |
| 09/26/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 200 | $65.10 M |
| 09/25/2024 | $0.14 | $0.13 (-4.29%) | $0.14 | $0.13 | 700 | $67.10 M |
| 09/24/2024 | $0.20 | $0.13 (-35%) | $0.20 | $0.13 | 800 | $65.10 M |
| 09/23/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $1.40 M |
| 09/20/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.13 | 1,100 | $1.40 M |
| 09/19/2024 | $0.13 | $0.13 (0%) | $0.14 | $0.13 | 3,500 | $909,984 |
| 09/18/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $923,984 |
| 09/17/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 400 | $923,984 |
| 09/16/2024 | $0.18 | $0.13 (-26.67%) | $0.18 | $0.13 | 15,900 | $920,484 |
| 09/13/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 700 | $1.26 M |
| 09/12/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 800 | $971,233 |
| 09/11/2024 | $0.12 | $0.13 (5.04%) | $0.13 | $0.12 | 300 | $874,985 |
| 09/10/2024 | $0.15 | $0.15 (0%) | $0.15 | $0.15 | 400 | $1.05 M |
| 09/09/2024 | $0.18 | $0.15 (-16.67%) | $0.18 | $0.15 | 7,500 | $1.05 M |
| 09/06/2024 | $0.13 | $0.18 (38.46%) | $0.18 | $0.13 | 4,300 | $1.26 M |
| 09/05/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $1.28 M |
| 09/04/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 0 | $1.28 M |
| 09/03/2024 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 500 | $1.28 M |
| 08/30/2024 | $0.18 | $0.20 (12.36%) | $0.20 | $0.18 | 14,100 | $1.40 M |
| 08/29/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 200 | $993,983 |
| 08/28/2024 | $0.20 | $0.19 (-5%) | $0.20 | $0.19 | 700 | $1.33 M |
| 08/27/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 600 | $1.40 M |
| 08/26/2024 | $0.23 | $0.20 (-13.04%) | $0.25 | $0.19 | 31,700 | $1.40 M |
| 08/23/2024 | $0.23 | $0.23 (0%) | $0.23 | $0.23 | 200 | $1.61 M |
| 08/22/2024 | $0.28 | $0.28 (-1.06%) | $0.28 | $0.28 | 700 | $1.96 M |
| 08/21/2024 | $0.28 | $0.28 (0%) | $0.29 | $0.28 | 7,200 | $1.99 M |
| 08/20/2024 | $0.30 | $0.28 (-5.33%) | $0.33 | $0.28 | 3,700 | $1.99 M |
| 08/19/2024 | $0.37 | $0.30 (-18.03%) | $0.45 | $0.30 | 14,700 | $2.10 M |
| 08/16/2024 | $0.33 | $0.31 (-7.23%) | $0.33 | $0.28 | 1,500 | $2.16 M |
| 08/15/2024 | $0.31 | $0.30 (-1.63%) | $0.31 | $0.28 | 18,500 | $2.11 M |
| 08/14/2024 | $0.31 | $0.31 (-1.6%) | $0.31 | $0.31 | 400 | $2.15 M |
| 08/13/2024 | $0.29 | $0.31 (6.6%) | $0.31 | $0.29 | 800 | $2.15 M |
| 08/12/2024 | $0.50 | $0.32 (-37%) | $0.50 | $0.32 | 12,800 | $2.20 M |
| 08/09/2024 | $0.50 | $0.50 (0%) | $0.50 | $0.45 | 3,600 | $3.50 M |
| 08/08/2024 | $0.32 | $0.42 (32.7%) | $0.42 | $0.32 | 5,200 | $2.92 M |
| 08/07/2024 | $0.32 | $0.32 (0%) | $0.33 | $0.32 | 2,700 | $2.20 M |
| 08/06/2024 | $0.60 | $0.32 (-47.17%) | $0.60 | $0.32 | 4,300 | $2.22 M |
| 08/05/2024 | $0.65 | $0.64 (-1.08%) | $0.67 | $0.55 | 10,300 | $4.50 M |
| 08/02/2024 | $0.59 | $0.60 (1.35%) | $0.69 | $0.56 | 3,800 | $4.19 M |
| 08/01/2024 | $0.56 | $0.58 (3.57%) | $0.65 | $0.56 | 3,600 | $4.06 M |
| 07/31/2024 | $0.58 | $0.56 (-2.61%) | $0.61 | $0.56 | 6,000 | $3.92 M |
| 07/30/2024 | $0.57 | $0.61 (7.02%) | $0.68 | $0.57 | 19,900 | $4.27 M |
| 07/29/2024 | $0.61 | $0.65 (6.56%) | $0.71 | $0.57 | 13,700 | $4.55 M |
| 07/26/2024 | $0.60 | $0.68 (13.33%) | $0.68 | $0.60 | 10,700 | $4.76 M |
| 07/25/2024 | $0.76 | $0.58 (-23.68%) | $0.80 | $0.55 | 37,600 | $4.06 M |
| 07/24/2024 | $1.96 | $0.84 (-57.24%) | $2.19 | $0.79 | 100,000 | $5.86 M |
| 07/23/2024 | $2.67 | $2.43 (-8.99%) | $3.50 | $2.25 | 343,500 | $17.01 M |
| 07/22/2024 | $2.87 | $2.75 (-4.18%) | $3.02 | $2.55 | 167,700 | $19.25 M |
| 07/19/2024 | $4.40 | $3.10 (-29.55%) | $4.40 | $3.10 | 95,000 | $21.70 M |
| 07/18/2024 | $4.50 | $4.11 (-8.67%) | $4.57 | $4.01 | 51,800 | $28.77 M |
| 07/17/2024 | $4.30 | $4.57 (6.28%) | $4.71 | $4.23 | 30,000 | $31.99 M |
| 07/16/2024 | $4.01 | $4.43 (10.47%) | $4.58 | $4.00 | 35,400 | $31.01 M |
| 07/15/2024 | $4.37 | $4.00 (-8.47%) | $4.44 | $3.92 | 80,700 | $28.00 M |
| 07/12/2024 | $3.91 | $4.44 (13.55%) | $4.75 | $3.91 | 159,500 | $31.08 M |
| 07/11/2024 | $4.10 | $4.04 (-1.46%) | $4.21 | $3.82 | 39,400 | $28.28 M |
| 07/10/2024 | $4.73 | $4.20 (-11.21%) | $4.90 | $3.70 | 113,000 | $29.40 M |
| 07/09/2024 | $4.95 | $5.15 (4.04%) | $5.36 | $4.61 | 94,500 | $36.05 M |
| 07/08/2024 | $5.36 | $5.71 (6.53%) | $5.94 | $5.04 | 80,761 | $39.97 M |
| 07/05/2024 | $5.04 | $5.60 (11.11%) | $5.76 | $4.90 | 107,889 | $39.13 M |
| 07/03/2024 | $5.94 | $5.63 (-5.22%) | $6.03 | $5.60 | 25,589 | $2.19 M |
| 07/02/2024 | $6.12 | $5.98 (-2.29%) | $6.37 | $5.45 | 38,689 | $2.33 M |
| 07/01/2024 | $6.95 | $6.71 (-3.45%) | $7.20 | $6.57 | 88,378 | $2.61 M |