Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cormedix Inc (NY: CRMD )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.050 1.050 1.050 1.050 40 -0.10(-8.70%)
Jun 28, 2012 1.150 1.150 1.150 1.150 20 -0.00(-0.22%)
Jun 27, 2012 1.000 1.250 1.000 1.153 1,652 +0.05(+4.77%)
Jun 26, 2012 1.100 1.100 1.100 1.100 220 -0.10(-8.33%)
Jun 25, 2012 1.300 1.300 1.200 1.200 220 -0.05(-3.98%)
Jun 22, 2012 1.050 1.250 1.050 1.250 4,910 +0.05(+4.15%)
Jun 21, 2012 0.9500 1.200 0.9500 1.200 280 +0.06(+5.36%)
Jun 20, 2012 0.9500 1.139 0.9500 1.139 123 +0.09(+8.48%)
Jun 19, 2012 1.050 1.050 1.050 1.050 20 +0.00(+0.00%)
Jun 18, 2012 0.9500 1.150 0.9500 1.050 5,661 +0.15(+16.67%)
Jun 15, 2012 0.9000 1.175 0.7285 0.9000 11,475 -0.20(-18.55%)
Jun 14, 2012 1.149 1.151 0.8050 1.105 3,010 -0.04(-3.45%)
Jun 13, 2012 1.100 1.150 1.050 1.145 1,282 -0.06(-4.62%)
Jun 12, 2012 1.000 1.250 1.000 1.200 1,520 +0.10(+9.09%)
Jun 11, 2012 1.250 1.250 1.100 1.100 2,274 -0.15(-12.00%)
Jun 08, 2012 1.150 1.630 1.150 1.250 413 -0.07(-5.62%)
Jun 07, 2012 0.9500 1.350 0.9000 1.325 2,500 +0.32(+32.45%)
Jun 06, 2012 0.9000 1.000 0.9000 1.000 2,231 +0.10(+10.99%)
Jun 05, 2012 0.9000 0.9010 0.9000 0.9010 560 +0.00(+0.11%)
Jun 04, 2012 0.9000 0.9000 0.9000 0.9000 280 -0.05(-5.26%)
Jun 01, 2012 0.9000 0.9950 0.8500 0.9500 3,460 -0.04(-3.94%)
May 31, 2012 1.101 1.101 0.8500 0.9890 9,751 -0.21(-17.41%)
May 30, 2012 1.200 1.200 1.198 1.198 1,327 -0.00(-0.42%)
May 29, 2012 1.250 1.250 1.200 1.202 640 -0.15(-10.93%)
May 25, 2012 1.350 1.350 1.350 1.350 20 -0.05(-3.50%)
May 24, 2012 1.200 1.450 1.200 1.399 1,035 +0.20(+16.58%)
May 23, 2012 1.200 1.200 1.200 1.200 928 +0.00(+0.00%)
May 22, 2012 1.200 1.200 1.200 1.200 987 -0.05(-4.00%)
May 21, 2012 1.300 1.300 1.250 1.250 460 +0.05(+4.17%)
May 18, 2012 1.250 1.250 1.150 1.200 500 +0.05(+4.35%)
May 17, 2012 1.250 1.300 1.087 1.150 3,455 -0.15(-11.54%)
May 16, 2012 1.350 1.350 1.250 1.300 3,804 -0.10(-7.14%)
May 15, 2012 1.350 1.400 1.350 1.400 680 -0.05(-3.45%)
May 14, 2012 1.350 1.450 1.050 1.450 800 +0.00(+0.00%)
May 10, 2012 1.350 1.450 1.450 1.450 5,800 +0.05(+3.31%)
May 09, 2012 1.400 1.405 1.400 1.403 2,463 -0.15(-9.48%)
May 08, 2012 1.575 1.575 1.150 1.550 4,628 -0.10(-6.03%)
May 07, 2012 1.650 1.650 1.650 1.650 220 -0.10(-5.71%)
May 04, 2012 1.650 1.750 1.650 1.750 700 +0.25(+16.67%)
May 03, 2012 1.850 1.950 1.500 1.500 6,359 -0.45(-23.08%)
May 02, 2012 1.950 1.950 1.850 1.950 2,040 +0.00(+0.00%)
May 01, 2012 1.841 1.950 1.841 1.950 620 +0.10(+5.26%)
Apr 30, 2012 1.850 1.853 1.775 1.853 580 -0.10(-5.00%)
Apr 27, 2012 1.850 1.950 1.850 1.950 440 +0.00(+0.00%)
Apr 26, 2012 1.764 1.950 1.764 1.950 1,020 +0.10(+5.41%)
Apr 25, 2012 1.875 1.950 1.850 1.850 6,738 -0.07(-3.87%)
Apr 24, 2012 1.775 1.925 1.775 1.925 140 +0.07(+4.03%)
Apr 23, 2012 1.800 2.062 1.775 1.850 7,739 +0.05(+2.78%)
Apr 20, 2012 1.850 1.950 1.650 1.800 2,940 -0.15(-7.69%)
Apr 19, 2012 2.050 2.050 1.950 1.950 767 -0.07(-3.70%)
Apr 18, 2012 2.025 2.025 2.000 2.025 210 +0.00(+0.00%)
Apr 17, 2012 2.025 2.025 2.025 2.025 20 +0.02(+1.25%)
Apr 16, 2012 2.000 2.050 2.000 2.000 404 +0.00(+0.03%)
Apr 13, 2012 2.200 2.349 2.000 2.000 4,195 -0.25(-11.13%)
Apr 12, 2012 2.250 2.276 2.250 2.250 2,440 +0.05(+2.27%)
Apr 11, 2012 2.325 2.400 2.200 2.200 2,280 -0.12(-5.38%)
Apr 10, 2012 2.225 2.325 2.225 2.325 100 +0.08(+3.33%)
Apr 09, 2012 2.325 2.325 2.250 2.250 896 -0.14(-6.00%)
Apr 05, 2012 2.325 2.400 2.325 2.393 2,420 -0.03(-1.30%)
Apr 04, 2012 2.350 2.425 2.325 2.425 1,460 +0.00(+0.01%)
Apr 03, 2012 2.325 2.487 2.325 2.425 1,774 +0.02(+1.03%)
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.