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 30, 2010 8.700 8.700 6.500 7.900 3,208 -0.30(-3.66%)
Sep 29, 2010 6.750 8.250 6.750 8.200 1,050 +1.50(+22.39%)
Sep 28, 2010 6.750 6.750 5.500 6.700 2,928 +0.20(+3.08%)
Sep 27, 2010 6.550 7.250 5.400 6.500 6,767 -0.85(-11.56%)
Sep 24, 2010 6.550 7.550 6.550 7.350 1,865 +0.90(+13.95%)
Sep 23, 2010 6.750 6.750 5.900 6.450 620 -0.45(-6.52%)
Sep 22, 2010 6.650 6.900 6.650 6.900 420 +0.05(+0.73%)
Sep 21, 2010 7.850 7.850 6.101 6.850 4,239 -1.00(-12.74%)
Sep 20, 2010 8.100 8.100 7.850 7.850 1,072 -0.30(-3.68%)
Sep 17, 2010 8.150 8.200 8.150 8.150 501 +0.15(+1.88%)
Sep 15, 2010 8.000 8.000 7.800 8.000 1,546 +0.20(+2.56%)
Sep 14, 2010 7.750 8.000 7.750 7.801 240 -0.15(-1.88%)
Sep 10, 2010 7.700 7.950 7.950 7.950 60 +0.45(+6.00%)
Sep 09, 2010 7.500 7.500 7.250 7.500 2,580 +0.05(+0.67%)
Sep 08, 2010 7.850 8.000 7.450 7.450 7,040 -0.55(-6.87%)
Sep 07, 2010 8.300 8.300 8.000 8.000 170 -0.50(-5.88%)
Sep 03, 2010 8.500 8.500 8.500 8.500 28 -0.25(-2.86%)
Aug 31, 2010 8.750 8.750 8.750 8.750 20 +0.00(+0.00%)
Aug 30, 2010 9.000 9.000 8.750 8.750 90 -0.21(-2.37%)
Aug 27, 2010 8.963 8.963 8.750 8.963 60 +0.65(+7.79%)
Aug 26, 2010 7.300 8.500 7.300 8.315 680 +1.31(+18.79%)
Aug 25, 2010 7.450 8.250 7.000 7.000 3,330 -0.25(-3.45%)
Aug 24, 2010 7.250 7.250 7.250 7.250 1,900 +0.00(+0.00%)
Aug 23, 2010 7.500 7.500 6.500 7.250 960 -0.25(-3.33%)
Aug 18, 2010 7.650 7.500 7.500 7.500 920 -0.20(-2.60%)
Aug 16, 2010 7.500 7.700 7.700 7.700 1,240 +0.20(+2.67%)
Aug 13, 2010 7.500 7.500 7.500 7.500 1,080 +0.00(+0.00%)
Aug 12, 2010 7.250 7.750 7.000 7.500 2,130 +0.50(+7.14%)
Aug 11, 2010 7.500 7.500 7.000 7.000 1,800 -0.50(-6.67%)
Aug 10, 2010 7.600 7.600 7.500 7.500 450 -0.35(-4.46%)
Aug 09, 2010 8.350 8.575 7.850 7.850 982 -0.65(-7.65%)
Aug 05, 2010 8.550 8.500 8.500 8.500 200 +0.20(+2.41%)
Aug 04, 2010 9.600 10.05 8.300 8.300 1,585 -1.00(-10.75%)
Aug 03, 2010 7.500 10.12 7.500 9.300 2,816 +2.05(+28.28%)
Aug 02, 2010 7.000 7.250 6.750 7.250 2,255 +0.00(+0.00%)
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%)
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.