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 (%)
Sep 28, 2012 1.350 1.400 1.308 1.308 3,890 +0.01(+0.62%)
Sep 27, 2012 1.500 1.500 1.300 1.300 60 -0.20(-13.36%)
Sep 26, 2012 1.600 1.700 1.500 1.500 5,560 +0.00(+0.03%)
Sep 25, 2012 1.500 1.550 1.500 1.500 6,341 +0.05(+3.66%)
Sep 24, 2012 1.500 1.500 1.400 1.447 340 -0.15(-9.56%)
Sep 21, 2012 1.700 1.750 1.500 1.600 1,826 -0.15(-8.57%)
Sep 20, 2012 1.300 1.750 1.250 1.750 12,050 +0.35(+25.00%)
Sep 19, 2012 1.250 1.400 1.150 1.400 5,550 +0.20(+16.67%)
Sep 18, 2012 1.050 1.245 1.045 1.200 2,220 +0.25(+26.32%)
Sep 17, 2012 1.100 1.100 0.9500 0.9500 2,860 +0.05(+5.56%)
Sep 10, 2012 0.9000 0.9000 0.9000 0.9000 640 +0.05(+5.88%)
Sep 07, 2012 0.8000 0.8500 0.7755 0.8500 1,956 +0.00(+0.00%)
Sep 06, 2012 0.8500 0.8500 0.8500 0.8500 500 -0.05(-5.56%)
Sep 04, 2012 0.9000 0.9000 0.9000 0.9000 880 +0.00(+0.00%)
Aug 30, 2012 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 27, 2012 0.9000 0.9000 0.9000 0.9000 60 -0.10(-10.00%)
Aug 24, 2012 1.099 1.100 1.000 1.000 620 -0.05(-4.72%)
Aug 21, 2012 1.050 1.050 1.050 1.050 1,780 +0.06(+6.12%)
Aug 20, 2012 0.9035 0.9995 0.9030 0.9890 1,858 +0.16(+19.81%)
Aug 17, 2012 0.8255 0.8255 0.8255 0.8255 40 -0.08(-8.83%)
Aug 16, 2012 0.9000 0.9055 0.8055 0.9055 201 -0.09(-9.45%)
Aug 15, 2012 1.150 1.150 1.000 1.000 3,100 -0.15(-13.01%)
Aug 14, 2012 1.150 1.400 1.050 1.149 761 +0.15(+14.84%)
Aug 13, 2012 1.050 1.050 1.001 1.001 260 -0.05(-4.67%)
Aug 10, 2012 1.050 1.050 1.001 1.050 3,274 -0.14(-11.43%)
Aug 09, 2012 1.000 1.185 1.000 1.185 1,280 +0.19(+18.55%)
Aug 07, 2012 1.000 1.000 1.000 1.000 440 -0.00(-0.10%)
Aug 06, 2012 1.000 1.001 1.000 1.001 220 +0.00(+0.00%)
Aug 03, 2012 1.101 1.101 1.000 1.001 940 -0.20(-16.62%)
Aug 01, 2012 1.050 1.200 1.200 1.200 2,080 +0.05(+4.39%)
Jul 31, 2012 1.150 1.150 1.150 1.150 20 -0.05(-4.17%)
Jul 30, 2012 1.200 1.200 1.100 1.200 3,142 -0.10(-7.69%)
Jul 27, 2012 1.300 1.300 1.300 1.300 20 -0.10(-7.14%)
Jul 26, 2012 1.300 1.500 1.250 1.400 3,710 +0.10(+7.69%)
Jul 25, 2012 1.262 1.300 1.150 1.300 3,400 +0.14(+11.83%)
Jul 24, 2012 1.163 1.163 1.052 1.163 1,540 -0.09(-7.00%)
Jul 23, 2012 1.163 1.295 1.163 1.250 6,513 +0.05(+4.17%)
Jul 20, 2012 1.163 1.230 1.163 1.200 276 -0.03(-2.04%)
Jul 19, 2012 1.163 1.225 1.163 1.225 491 -0.01(-0.61%)
Jul 18, 2012 1.100 1.250 1.100 1.232 260 +0.18(+17.33%)
Jul 17, 2012 1.050 1.050 1.050 1.050 20 -0.05(-4.63%)
Jul 16, 2012 1.101 1.101 1.101 1.101 20 -0.15(-11.88%)
Jul 13, 2012 1.200 1.250 1.200 1.250 2,660 +0.20(+19.05%)
Jul 12, 2012 1.000 1.101 1.000 1.050 1,380 +0.05(+5.00%)
Jul 11, 2012 1.000 1.000 1.000 1.000 20 +0.00(+0.00%)
Jul 10, 2012 1.000 1.000 1.000 1.000 20 -0.05(-4.72%)
Jul 09, 2012 1.050 1.050 1.050 1.050 420 -0.00(-0.05%)
Jul 06, 2012 0.9250 1.100 0.9000 1.050 1,020 +0.15(+16.67%)
Jul 05, 2012 0.9000 0.9000 0.9000 0.9000 20 -0.10(-10.00%)
Jul 03, 2012 0.9000 1.000 0.9000 1.000 100 +0.00(+0.00%)
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.