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 29, 2018 0.9060 0.9060 0.9060 0 -0.00(-0.11%)
Mar 28, 2018 0.9500 1.048 0.8640 0.9070 920,881 -0.03(-3.51%)
Mar 27, 2018 0.9500 0.9875 0.9075 0.9400 180,078 -0.05(-5.19%)
Mar 26, 2018 1.100 1.120 0.9255 0.9915 548,871 -0.06(-5.93%)
Mar 23, 2018 1.137 1.150 1.054 1.054 180,162 -0.06(-5.00%)
Mar 22, 2018 1.150 1.175 1.101 1.109 208,654 -0.04(-3.52%)
Mar 21, 2018 1.215 1.250 1.052 1.150 607,158 -0.11(-8.91%)
Mar 20, 2018 1.550 1.550 1.160 1.262 1,044,659 -0.18(-12.63%)
Mar 19, 2018 1.550 1.600 1.360 1.445 736,340 -0.09(-6.11%)
Mar 16, 2018 1.475 1.550 1.431 1.539 284,219 +0.04(+2.60%)
Mar 15, 2018 1.550 1.550 1.407 1.500 351,236 +0.01(+1.01%)
Mar 14, 2018 1.500 1.500 1.403 1.485 313,868 +0.02(+1.57%)
Mar 13, 2018 1.550 1.575 1.455 1.462 203,525 -0.06(-4.16%)
Mar 12, 2018 1.544 1.550 1.476 1.526 434,328 -0.09(-5.45%)
Mar 09, 2018 1.550 1.649 1.500 1.613 950,177 +0.12(+7.96%)
Mar 08, 2018 1.500 1.575 1.458 1.494 512,186 +0.03(+2.08%)
Mar 07, 2018 1.377 1.464 195,055 +0.01(+0.97%)
Mar 06, 2018 1.488 1.488 1.430 1.450 167,147 -0.01(-0.58%)
Mar 05, 2018 1.538 1.549 1.430 1.458 322,479 -0.05(-3.54%)
Mar 02, 2018 1.400 1.600 1.400 1.512 520,245 +0.07(+4.64%)
Mar 01, 2018 1.450 1.472 1.400 1.445 283,608 -0.00(-0.34%)
Feb 28, 2018 1.500 1.525 1.401 1.450 238,009 -0.03(-1.69%)
Feb 27, 2018 1.522 1.524 1.365 1.475 619,579 -0.02(-1.67%)
Feb 26, 2018 1.744 1.750 1.450 1.500 1,296,415 -0.09(-5.90%)
Feb 23, 2018 1.575 1.700 1.353 1.594 1,791,611 +0.04(+2.51%)
Feb 22, 2018 1.555 352,047 -0.14(-8.18%)
Feb 21, 2018 2.025 2.025 1.650 1.694 524,445 -0.24(-12.37%)
Feb 20, 2018 2.950 2.950 1.850 1.933 1,556,749 -0.92(-32.19%)
Feb 16, 2018 2.850 2.850 2.850 0 +0.03(+1.06%)
Feb 15, 2018 2.850 2.945 2.800 2.820 314,990 +0.02(+0.73%)
Feb 14, 2018 2.642 2.950 2.551 2.800 271,629 +0.21(+8.24%)
Feb 13, 2018 2.625 2.660 2.500 2.587 109,147 -0.04(-1.47%)
Feb 12, 2018 2.250 2.725 2.225 2.625 535,770 +0.41(+18.51%)
Feb 09, 2018 2.307 2.375 2.150 2.215 161,425 -0.08(-3.70%)
Feb 08, 2018 2.350 2.400 2.260 2.300 73,946 -0.03(-1.35%)
Feb 07, 2018 2.300 2.350 2.300 2.332 39,222 +0.07(+3.14%)
Feb 06, 2018 2.250 2.375 2.200 2.260 65,402 +0.01(+0.47%)
Feb 05, 2018 2.300 2.340 2.255 2.250 194,678 -0.04(-1.55%)
Feb 02, 2018 2.296 2.365 2.190 2.285 174,221 -0.01(-0.63%)
Feb 01, 2018 2.335 2.335 2.159 2.300 150,164 -0.03(-1.31%)
Jan 31, 2018 2.474 2.474 2.251 2.330 104,964 -0.01(-0.58%)
Jan 30, 2018 2.475 2.475 2.300 2.344 88,286 -0.11(-4.40%)
Jan 29, 2018 2.450 2.486 2.329 2.452 129,857 +0.09(+3.92%)
Jan 26, 2018 2.500 2.500 2.273 2.360 138,471 +0.06(+2.59%)
Jan 25, 2018 2.393 2.393 2.255 2.300 78,303 +0.05(+2.22%)
Jan 24, 2018 2.420 2.420 2.200 2.250 131,865 -0.11(-4.62%)
Jan 23, 2018 2.321 2.400 2.321 2.359 109,351 -0.01(-0.25%)
Jan 22, 2018 2.450 2.450 2.325 2.365 170,869 -0.08(-3.45%)
Jan 19, 2018 2.425 2.450 2.300 2.450 148,823 +0.04(+1.66%)
Jan 18, 2018 2.510 2.511 2.355 2.409 183,106 -0.10(-4.00%)
Jan 17, 2018 2.600 2.600 2.501 2.510 92,719 -0.09(-3.42%)
Jan 16, 2018 2.650 2.650 2.510 2.599 186,990 -0.05(-1.92%)
Jan 12, 2018 2.650 2.650 2.650 0 -0.00(-0.06%)
Jan 11, 2018 2.650 2.689 2.550 2.651 200,697 +0.01(+0.53%)
Jan 10, 2018 2.739 2.747 2.630 2.638 195,368 -0.11(-4.04%)
Jan 09, 2018 2.827 2.865 2.650 2.748 145,998 -0.03(-0.95%)
Jan 08, 2018 2.781 2.820 2.725 2.775 187,410 +0.02(+0.56%)
Jan 05, 2018 2.895 2.895 2.701 2.760 170,464 -0.08(-2.87%)
Jan 04, 2018 2.700 2.875 2.682 2.841 213,151 +0.14(+5.22%)
Jan 03, 2018 2.692 2.750 2.630 2.700 111,535 +0.05(+1.89%)
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.