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 (%)
Mar 28, 2013 4.099 4.149 4.050 4.050 1,220 +0.00(+0.00%)
Mar 27, 2013 4.130 4.150 4.050 4.050 880 -0.03(-0.74%)
Mar 26, 2013 4.330 4.330 4.080 4.080 4,050 -0.30(-6.85%)
Mar 25, 2013 4.351 4.380 4.300 4.380 2,480 +0.03(+0.69%)
Mar 22, 2013 4.500 4.600 4.350 4.350 1,440 -0.05(-1.14%)
Mar 21, 2013 4.500 4.550 4.400 4.400 4,460 -0.10(-2.22%)
Mar 20, 2013 4.550 4.551 4.500 4.500 3,720 +0.00(+0.00%)
Mar 19, 2013 4.650 4.699 4.500 4.500 5,532 -0.10(-2.14%)
Mar 18, 2013 4.300 4.600 4.250 4.598 9,457 +0.40(+9.49%)
Mar 15, 2013 4.150 4.250 4.150 4.200 840 +0.05(+1.20%)
Mar 14, 2013 4.250 4.320 4.150 4.150 8,093 -0.02(-0.60%)
Mar 13, 2013 4.200 4.250 4.150 4.175 4,858 +0.02(+0.60%)
Mar 12, 2013 4.500 4.500 3.950 4.150 7,726 -0.30(-6.74%)
Mar 11, 2013 4.500 4.525 4.295 4.450 16,169 +0.05(+1.12%)
Mar 08, 2013 4.300 4.500 4.275 4.401 14,104 +0.13(+3.06%)
Mar 07, 2013 4.250 4.600 4.050 4.270 51,513 +0.27(+6.75%)
Mar 06, 2013 3.950 4.000 3.950 4.000 1,400 -0.05(-1.23%)
Mar 05, 2013 4.050 4.050 3.950 4.050 2,240 -0.05(-1.21%)
Mar 04, 2013 4.000 4.100 3.950 4.099 9,494 +0.14(+3.52%)
Mar 01, 2013 4.250 4.250 3.900 3.960 9,160 -0.29(-6.82%)
Feb 28, 2013 4.449 4.449 3.900 4.250 6,115 -0.10(-2.30%)
Feb 27, 2013 4.301 4.350 4.250 4.350 4,340 +0.00(+0.00%)
Feb 26, 2013 4.500 4.500 4.300 4.350 3,396 -0.40(-8.41%)
Feb 22, 2013 4.750 4.900 4.750 4.750 4,528 +0.05(+1.05%)
Feb 21, 2013 4.900 5.000 4.500 4.700 7,251 -0.17(-3.59%)
Feb 20, 2013 4.399 4.875 4.399 4.875 6,684 +0.53(+12.07%)
Feb 19, 2013 4.400 4.400 4.350 4.350 120 +0.00(+0.00%)
Feb 15, 2013 4.400 4.400 4.250 4.350 1,785 +0.10(+2.35%)
Feb 14, 2013 4.400 4.400 4.151 4.250 3,859 -0.20(-4.49%)
Feb 13, 2013 4.349 4.450 4.349 4.450 456 +0.10(+2.30%)
Feb 12, 2013 4.100 4.350 4.100 4.350 1,819 +0.23(+5.58%)
Feb 11, 2013 4.484 4.484 4.100 4.120 7,450 -0.43(-9.45%)
Feb 08, 2013 4.679 4.679 4.495 4.550 1,821 -0.15(-3.19%)
Feb 07, 2013 4.770 4.800 4.625 4.700 1,750 -0.05(-1.05%)
Feb 06, 2013 4.775 4.800 4.650 4.750 3,360 +0.20(+4.40%)
Feb 04, 2013 4.550 4.650 4.550 4.550 945 +0.00(+0.00%)
Feb 01, 2013 4.550 4.550 4.450 4.550 1,600 -0.10(-2.15%)
Jan 31, 2013 4.850 4.912 4.350 4.650 4,824 -0.20(-4.12%)
Jan 30, 2013 4.950 4.950 4.800 4.850 5,936 -0.05(-1.02%)
Jan 29, 2013 4.250 5.100 4.000 4.900 12,598 +0.90(+22.50%)
Jan 28, 2013 4.450 4.550 4.000 4.000 5,123 -0.45(-10.11%)
Jan 25, 2013 4.800 4.800 4.300 4.450 3,265 -0.10(-2.20%)
Jan 24, 2013 4.800 4.800 4.550 4.550 120 -0.25(-5.21%)
Jan 23, 2013 4.750 4.800 4.500 4.800 5,476 +0.00(+0.00%)
Jan 22, 2013 4.600 4.850 4.500 4.800 5,589 +0.25(+5.49%)
Jan 18, 2013 4.750 4.750 4.482 4.550 6,109 -0.05(-1.09%)
Jan 17, 2013 4.600 4.700 4.400 4.600 5,619 +0.05(+1.10%)
Jan 16, 2013 5.550 5.550 4.450 4.550 2,940 -0.15(-3.19%)
Jan 15, 2013 4.350 4.700 4.350 4.700 6,830 +0.50(+11.90%)
Jan 14, 2013 4.500 4.500 3.751 4.200 10,137 -0.30(-6.68%)
Jan 11, 2013 4.750 4.800 4.300 4.500 7,046 -0.26(-5.45%)
Jan 10, 2013 5.000 5.000 4.700 4.760 9,003 -0.14(-2.87%)
Jan 09, 2013 5.200 5.250 4.800 4.901 9,989 -0.10(-1.99%)
Jan 08, 2013 4.700 5.250 4.700 5.000 16,929 +0.35(+7.53%)
Jan 07, 2013 4.750 5.500 4.650 4.650 16,455 +0.15(+3.33%)
Jan 04, 2013 4.350 4.950 4.300 4.500 16,824 +0.20(+4.65%)
Jan 03, 2013 3.650 4.700 3.550 4.300 15,230 +0.55(+14.67%)
Jan 02, 2013 3.751 3.850 3.601 3.750 15,151 +0.15(+4.14%)
Dec 31, 2012 3.150 3.900 2.550 3.601 21,919 +0.12(+3.48%)
Dec 28, 2012 3.650 3.650 3.350 3.480 1,264 -0.12(-3.33%)
Dec 27, 2012 3.200 3.800 3.200 3.600 885 +0.41(+12.73%)
Dec 26, 2012 3.100 3.193 3.050 3.193 3,380 +0.19(+6.45%)
Dec 24, 2012 3.050 3.050 3.000 3.000 3,620 +0.00(+0.00%)
Dec 21, 2012 3.000 3.000 2.900 3.000 2,900 +0.00(+0.00%)
Dec 20, 2012 3.100 3.140 2.900 3.000 3,709 +0.00(+0.00%)
Dec 19, 2012 3.250 3.500 2.960 3.000 2,980 -0.50(-14.29%)
Dec 18, 2012 3.550 3.600 3.350 3.500 1,253 -0.05(-1.41%)
Dec 17, 2012 3.000 3.550 2.875 3.550 2,503 +0.67(+23.48%)
Dec 14, 2012 2.843 2.875 2.700 2.875 727 +0.03(+0.89%)
Dec 13, 2012 2.826 2.849 2.750 2.849 200 -0.10(-3.41%)
Dec 12, 2012 2.850 2.950 2.850 2.950 260 -0.05(-1.67%)
Dec 11, 2012 3.050 3.050 2.650 3.000 2,672 +0.01(+0.49%)
Dec 10, 2012 3.550 3.550 2.730 2.986 6,816 -0.51(-14.70%)
Dec 07, 2012 3.500 3.566 3.500 3.500 2,240 +0.33(+10.24%)
Dec 06, 2012 3.100 3.300 3.100 3.175 4,115 -0.23(-6.62%)
Dec 05, 2012 3.550 3.550 3.300 3.400 1,620 -0.15(-4.23%)
Dec 04, 2012 3.700 3.700 3.400 3.550 810 -0.06(-1.69%)
Nov 30, 2012 3.000 3.611 3.000 3.611 11,872 +0.76(+26.70%)
Nov 29, 2012 2.800 3.050 2.750 2.850 8,908 +0.00(+0.00%)
Nov 28, 2012 2.651 2.850 2.350 2.850 4,260 +0.00(+0.00%)
Nov 27, 2012 2.550 2.850 2.250 2.850 5,640 +0.35(+14.00%)
Nov 26, 2012 2.150 2.550 2.150 2.500 5,420 +0.40(+19.05%)
Nov 23, 2012 1.950 2.350 1.950 2.100 5,921 +0.03(+1.33%)
Nov 21, 2012 1.806 2.073 1.500 2.072 6,280 +0.17(+8.74%)
Nov 20, 2012 1.900 1.906 1.775 1.906 612 -0.09(-4.70%)
Nov 19, 2012 2.150 2.150 1.900 2.000 2,128 -0.15(-6.98%)
Nov 16, 2012 2.050 2.150 2.050 2.150 746 +0.15(+7.50%)
Nov 15, 2012 2.250 2.250 1.950 2.000 2,480 -0.20(-9.09%)
Nov 14, 2012 2.500 2.500 2.200 2.200 1,940 -0.15(-6.38%)
Nov 13, 2012 2.249 2.550 2.225 2.350 4,326 +0.10(+4.56%)
Nov 12, 2012 2.250 2.250 2.075 2.248 854 +0.05(+2.14%)
Nov 09, 2012 2.362 2.362 1.905 2.200 10,509 -0.20(-8.33%)
Nov 08, 2012 2.651 2.651 2.362 2.401 700 -0.25(-9.42%)
Nov 07, 2012 2.650 2.650 2.260 2.650 2,644 -0.05(-1.85%)
Nov 05, 2012 2.700 2.700 2.700 2.700 1,740 +0.05(+1.87%)
Nov 01, 2012 3.350 2.651 2.651 2.651 240 -0.25(-8.60%)
Oct 31, 2012 2.900 2.900 2.705 2.900 855 +0.04(+1.42%)
Oct 26, 2012 3.050 2.860 2.860 2.860 6,840 -0.09(-3.07%)
Oct 25, 2012 3.450 3.450 2.857 2.950 6,199 -0.55(-15.71%)
Oct 24, 2012 3.317 3.518 2.728 3.500 5,523 +0.00(+0.00%)
Oct 23, 2012 3.800 3.849 2.817 3.500 6,711 +0.15(+4.48%)
Oct 19, 2012 3.150 3.350 3.050 3.350 2,198 +0.15(+4.69%)
Oct 18, 2012 3.250 3.650 3.200 3.200 5,084 -0.05(-1.54%)
Oct 17, 2012 3.250 3.250 2.500 3.250 14,832 -0.25(-7.14%)
Oct 16, 2012 3.850 6.241 3.350 3.500 68,233 +0.20(+6.06%)
Oct 15, 2012 2.200 3.300 2.100 3.300 23,566 +1.10(+50.00%)
Oct 12, 2012 2.200 2.250 1.900 2.200 23,340 +0.20(+10.00%)
Oct 11, 2012 1.450 2.050 1.350 2.000 7,719 +0.50(+33.33%)
Oct 10, 2012 1.500 1.500 1.399 1.500 220 +0.00(+0.00%)
Oct 09, 2012 1.300 1.500 1.200 1.500 1,796 +0.30(+25.00%)
Oct 08, 2012 1.200 1.200 1.200 1.200 50 +0.00(+0.00%)
Oct 05, 2012 1.200 1.200 1.200 1.200 120 +0.00(+0.00%)
Oct 04, 2012 1.210 1.210 1.200 1.200 50 +0.00(+0.00%)
Oct 03, 2012 1.250 1.250 1.200 1.200 320 -0.09(-6.94%)
Oct 02, 2012 1.250 1.290 1.200 1.290 1,300 -0.01(-0.81%)
Oct 01, 2012 1.250 1.300 1.200 1.300 983 -0.01(-0.61%)
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%)
Jul 02, 2012 0.9500 1.000 0.9500 1.000 360 -0.05(-4.76%)
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.