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 (%)
Jun 29, 2018 1.200 1.065 1.188 175,253 +0.12(+11.45%)
Jun 28, 2018 1.115 1.115 1.035 1.065 99,308 -0.03(-3.14%)
Jun 27, 2018 1.050 1.153 1.050 1.100 285,096 -0.05(-4.60%)
Jun 26, 2018 1.100 1.189 1.100 1.153 149,008 +0.05(+4.68%)
Jun 25, 2018 1.250 1.250 1.075 1.101 342,064 -0.08(-6.37%)
Jun 22, 2018 1.170 1.250 1.151 1.177 218,370 +0.02(+1.34%)
Jun 21, 2018 1.259 1.381 1.160 1.161 271,301 -0.09(-7.49%)
Jun 20, 2018 1.350 1.474 1.225 1.255 642,375 -0.06(-4.56%)
Jun 19, 2018 1.300 1.400 1.260 1.315 181,396 +0.01(+1.15%)
Jun 18, 2018 1.550 1.550 1.250 1.300 872,860 -0.25(-16.07%)
Jun 15, 2018 1.600 1.500 1.549 429,896 -0.05(-3.19%)
Jun 14, 2018 1.600 1.673 1.502 1.600 1,120,274 +0.08(+4.95%)
Jun 13, 2018 1.450 1.600 1.375 1.524 797,921 +0.13(+9.60%)
Jun 12, 2018 1.550 1.550 1.365 1.391 417,498 -0.17(-10.66%)
Jun 11, 2018 1.659 1.675 1.500 1.557 351,359 -0.07(-4.48%)
Jun 08, 2018 1.828 1.989 1.540 1.630 856,809 -0.09(-5.07%)
Jun 07, 2018 1.550 1.732 1.500 1.717 986,822 +0.27(+18.41%)
Jun 06, 2018 1.538 1.450 665,983 +0.19(+14.67%)
Jun 05, 2018 1.250 1.344 1.250 1.264 168,191 -0.00(-0.24%)
Jun 04, 2018 1.370 1.370 1.202 1.268 281,396 -0.03(-2.50%)
Jun 01, 2018 1.150 1.370 1.150 1.300 931,074 +0.15(+13.04%)
May 31, 2018 1.150 1.200 1.050 1.150 339,671 +0.00(+0.44%)
May 30, 2018 1.050 1.294 1.016 1.145 1,232,318 +0.22(+23.78%)
May 29, 2018 0.9250 0.9450 0.9000 0.9250 99,393 -0.02(-2.48%)
May 25, 2018 0.9485 0.9485 0.9485 0 +0.05(+5.39%)
May 24, 2018 0.9000 0.9250 0.8850 0.9000 81,009 +0.00(+0.00%)
May 23, 2018 0.9000 0.9230 0.8725 0.9000 97,273 +0.03(+3.39%)
May 22, 2018 0.9200 0.9700 0.8605 0.8705 179,679 -0.08(-8.37%)
May 21, 2018 0.9600 0.9800 0.9200 0.9500 112,573 -0.01(-1.04%)
May 18, 2018 0.9570 0.9620 0.9200 0.9600 68,828 +0.00(+0.29%)
May 17, 2018 0.9500 0.9650 0.8850 0.9573 139,227 +0.01(+0.76%)
May 16, 2018 1.000 1.000 0.9500 0.9500 134,205 -0.05(-5.00%)
May 15, 2018 0.9800 1.025 0.9750 1.000 77,470 +0.02(+2.51%)
May 14, 2018 0.9755 1.020 0.9525 0.9755 96,591 -0.04(-4.36%)
May 11, 2018 0.9750 1.025 0.9700 1.020 94,583 +0.02(+2.46%)
May 10, 2018 1.000 1.025 0.9750 0.9955 86,010 -0.00(-0.45%)
May 09, 2018 1.025 1.079 0.9750 1.000 152,281 -0.03(-2.63%)
May 08, 2018 1.150 1.150 1.025 1.027 139,744 -0.14(-11.85%)
May 07, 2018 1.200 1.200 1.150 1.165 48,853 -0.01(-0.85%)
May 04, 2018 1.150 1.200 1.075 1.175 67,244 +0.02(+2.16%)
May 03, 2018 1.105 1.244 1.059 1.150 94,086 -0.02(-2.11%)
May 02, 2018 1.175 1.250 1.106 1.175 146,616 -0.03(-2.12%)
May 01, 2018 1.200 1.245 1.175 1.200 109,659 +0.01(+0.67%)
Apr 30, 2018 1.111 1.251 1.100 1.192 277,073 +0.08(+7.24%)
Apr 27, 2018 1.150 1.150 1.050 1.112 66,563 +0.07(+6.51%)
Apr 26, 2018 1.100 1.100 1.002 1.044 44,324 -0.03(-2.61%)
Apr 25, 2018 1.000 1.100 0.9725 1.072 74,045 +0.05(+4.94%)
Apr 24, 2018 1.050 1.095 1.015 1.022 65,678 -0.03(-2.71%)
Apr 23, 2018 1.100 1.139 1.050 1.050 102,347 -0.05(-4.20%)
Apr 20, 2018 1.111 1.123 1.052 1.096 68,762 +0.04(+3.49%)
Apr 19, 2018 1.008 1.081 1.008 1.059 79,693 +0.03(+3.07%)
Apr 18, 2018 1.050 1.099 1.006 1.028 122,899 -0.03(-3.02%)
Apr 17, 2018 1.130 1.245 0.9425 1.060 384,464 -0.13(-11.08%)
Apr 16, 2018 1.150 1.211 1.126 1.192 82,989 +0.01(+1.02%)
Apr 13, 2018 1.200 1.224 1.113 1.179 265,269 -0.02(-1.75%)
Apr 12, 2018 1.150 1.234 1.125 1.200 222,109 +0.03(+2.21%)
Apr 11, 2018 1.160 1.188 1.105 1.175 150,708 +0.03(+2.98%)
Apr 10, 2018 1.151 1.188 1.101 1.141 134,539 -0.01(-0.87%)
Apr 09, 2018 1.100 1.200 1.100 1.151 206,074 +0.03(+2.27%)
Apr 06, 2018 1.325 1.342 1.105 1.125 280,174 -0.12(-9.60%)
Apr 05, 2018 1.374 1.495 1.171 1.244 918,534 -0.05(-3.53%)
Apr 04, 2018 1.100 1.375 1.100 1.290 756,512 +0.22(+20.00%)
Apr 03, 2018 0.9400 1.100 0.9250 1.075 559,336 +0.16(+17.23%)
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.