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 (%)
Jul 30, 2010 7.250 7.250 7.250 7.250 60 -0.29(-3.89%)
Jul 29, 2010 7.500 7.550 7.000 7.543 4,295 +0.24(+3.34%)
Jul 28, 2010 7.300 7.300 7.300 7.300 1,000 +0.00(+0.00%)
Jul 27, 2010 6.900 7.300 6.900 7.300 2,840 +0.25(+3.55%)
Jul 26, 2010 7.300 7.300 6.100 7.050 1,040 -0.35(-4.73%)
Jul 23, 2010 7.650 7.650 7.400 7.400 60 -0.40(-5.13%)
Jul 22, 2010 7.850 7.850 6.850 7.800 1,420 -0.20(-2.50%)
Jul 21, 2010 8.350 8.350 8.000 8.000 792 -0.60(-6.98%)
Jul 20, 2010 8.600 8.600 8.600 8.600 280 -0.15(-1.71%)
Jul 16, 2010 8.750 8.750 8.750 8.750 2,080 +0.49(+5.90%)
Jul 15, 2010 8.750 8.850 8.262 8.262 3,220 -0.74(-8.19%)
Jul 14, 2010 9.250 9.250 9.000 9.000 840 +0.05(+0.56%)
Jul 13, 2010 9.000 9.750 8.350 8.950 7,851 +0.20(+2.29%)
Jul 12, 2010 9.100 9.100 7.865 8.750 1,572 -0.55(-5.91%)
Jul 09, 2010 9.300 9.350 9.100 9.300 2,650 -0.25(-2.62%)
Jul 08, 2010 10.00 10.00 9.500 9.550 2,540 -0.45(-4.50%)
Jul 07, 2010 10.25 10.25 9.750 10.00 260 -0.50(-4.76%)
Jul 06, 2010 10.50 10.51 10.50 10.50 1,660 +0.15(+1.45%)
Jul 02, 2010 10.35 10.35 10.25 10.35 40 +0.05(+0.49%)
Jul 01, 2010 11.25 11.25 10.30 10.30 411 -0.70(-6.36%)
Jun 30, 2010 10.50 11.00 10.50 11.00 140 +0.75(+7.32%)
Jun 29, 2010 11.00 11.00 10.12 10.25 600 -1.35(-11.64%)
Jun 25, 2010 11.60 12.00 11.25 11.60 2,200 -0.40(-3.33%)
Jun 24, 2010 10.00 12.50 10.00 12.00 6,200 +2.00(+20.00%)
Jun 23, 2010 11.00 11.00 9.350 10.00 1,336 -1.25(-11.11%)
Jun 22, 2010 11.70 12.40 11.25 11.25 1,660 -0.20(-1.75%)
Jun 21, 2010 11.50 12.00 11.45 11.45 721 -0.25(-2.14%)
Jun 18, 2010 11.70 11.75 11.50 11.70 1,460 -0.05(-0.43%)
Jun 17, 2010 11.70 11.75 11.70 11.75 160 +0.25(+2.18%)
Jun 16, 2010 11.50 11.50 11.25 11.50 520 -0.25(-2.13%)
Jun 15, 2010 11.75 11.75 11.25 11.75 927 +0.00(+0.00%)
Jun 14, 2010 12.00 12.50 11.75 11.75 300 -0.50(-4.08%)
Jun 11, 2010 12.00 12.25 11.99 12.25 2,145 +0.15(+1.24%)
Jun 10, 2010 12.50 12.60 12.10 12.10 640 -0.15(-1.22%)
Jun 09, 2010 12.25 12.30 12.25 12.25 60 +0.45(+3.81%)
Jun 08, 2010 12.75 12.75 11.80 11.80 1,732 -1.20(-9.23%)
Jun 07, 2010 13.20 13.50 13.00 13.00 240 -0.45(-3.35%)
Jun 04, 2010 13.45 13.70 12.45 13.45 940 -0.75(-5.28%)
Jun 03, 2010 14.25 14.70 13.44 14.20 3,100 +1.20(+9.23%)
Jun 02, 2010 13.30 13.30 12.80 13.00 240 -0.55(-4.06%)
May 28, 2010 14.10 13.55 13.55 13.55 1,800 -0.30(-2.17%)
May 27, 2010 13.25 14.05 13.25 13.85 280 +0.85(+6.54%)
May 26, 2010 12.00 13.00 12.00 13.00 560 +1.25(+10.64%)
May 25, 2010 12.25 12.25 11.50 11.75 980 -0.75(-6.00%)
May 24, 2010 13.50 13.75 12.15 12.50 3,060 -0.50(-3.85%)
May 21, 2010 14.65 14.75 13.00 13.00 5,486 -1.45(-10.03%)
May 20, 2010 15.00 15.00 14.45 14.45 245 -0.75(-4.93%)
May 19, 2010 14.45 15.20 13.45 15.20 15,520 +1.00(+7.04%)
May 18, 2010 14.40 15.20 13.70 14.20 2,860 +0.00(+0.00%)
May 17, 2010 12.50 14.20 12.50 14.20 880 +1.90(+15.45%)
May 14, 2010 12.30 14.75 11.80 12.30 1,580 -2.70(-18.00%)
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.