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 (%)
Nov 30, 2017 2.650 2.950 2.575 2.950 347,622 +0.32(+12.36%)
Nov 29, 2017 2.550 2.675 2.481 2.625 242,816 +0.08(+3.24%)
Nov 28, 2017 2.636 2.650 2.510 2.542 123,567 -0.11(-4.06%)
Nov 27, 2017 2.587 2.665 2.555 2.650 100,849 +0.05(+1.92%)
Nov 24, 2017 2.550 2.650 2.523 2.600 53,285 -0.04(-1.37%)
Nov 22, 2017 2.626 2.675 2.505 2.636 128,012 +0.04(+1.38%)
Nov 21, 2017 2.610 2.675 2.555 2.600 120,122 +0.02(+0.95%)
Nov 20, 2017 2.600 2.651 2.516 2.575 144,963 +0.08(+3.02%)
Nov 17, 2017 2.450 2.500 2.400 2.500 86,606 +0.10(+4.17%)
Nov 16, 2017 2.510 2.600 2.400 2.400 131,190 -0.11(-4.36%)
Nov 15, 2017 2.350 2.613 2.350 2.510 112,254 +0.12(+5.00%)
Nov 14, 2017 2.500 2.599 2.264 2.390 256,498 -0.16(-6.27%)
Nov 13, 2017 2.760 2.800 2.500 2.550 239,988 -0.20(-7.36%)
Nov 10, 2017 2.700 2.877 2.600 2.752 195,534 -0.00(-0.02%)
Nov 09, 2017 2.650 2.950 2.640 2.753 123,377 +0.11(+4.32%)
Nov 08, 2017 2.897 2.897 2.600 2.639 181,212 -0.24(-8.21%)
Nov 07, 2017 3.000 3.000 2.853 2.875 111,115 -0.12(-4.13%)
Nov 06, 2017 3.150 3.200 2.863 2.999 115,883 -0.17(-5.39%)
Nov 03, 2017 3.050 3.215 2.901 3.170 171,882 +0.17(+5.67%)
Nov 02, 2017 2.794 3.050 2.700 3.000 148,882 +0.20(+7.18%)
Nov 01, 2017 2.779 2.845 2.700 2.799 59,224 +0.04(+1.54%)
Oct 31, 2017 2.777 2.800 2.625 2.756 114,881 -0.02(-0.76%)
Oct 30, 2017 2.900 2.900 2.725 2.777 91,254 -0.11(-3.89%)
Oct 27, 2017 2.900 2.900 2.752 2.890 93,032 +0.06(+2.12%)
Oct 26, 2017 2.800 2.900 2.650 2.830 119,298 +0.02(+0.53%)
Oct 25, 2017 2.900 2.950 2.658 2.815 102,315 -0.04(-1.23%)
Oct 24, 2017 2.900 2.998 2.765 2.850 223,468 -0.06(-2.15%)
Oct 23, 2017 3.090 3.168 2.901 2.913 138,681 -0.13(-4.35%)
Oct 20, 2017 2.955 3.050 2.933 3.045 169,909 +0.04(+1.50%)
Oct 19, 2017 3.170 3.170 2.955 3.000 197,739 -0.09(-2.91%)
Oct 18, 2017 3.050 3.300 2.910 3.090 464,464 +0.17(+5.84%)
Oct 17, 2017 2.950 3.150 2.850 2.920 236,226 -0.06(-2.05%)
Oct 16, 2017 3.179 3.200 2.900 2.981 315,643 -0.21(-6.60%)
Oct 13, 2017 3.350 3.449 3.151 3.191 351,934 -0.20(-5.97%)
Oct 12, 2017 3.788 3.788 3.316 3.393 728,770 -0.36(-9.51%)
Oct 11, 2017 3.300 3.845 3.205 3.750 1,274,541 +0.51(+15.76%)
Oct 10, 2017 3.200 3.400 3.125 3.240 411,716 +0.13(+4.31%)
Oct 09, 2017 3.100 3.153 3.050 3.106 205,277 +0.04(+1.32%)
Oct 06, 2017 3.200 3.200 2.913 3.065 223,549 -0.19(-5.69%)
Oct 05, 2017 2.900 3.250 2.876 3.250 229,474 +0.25(+8.33%)
Oct 04, 2017 3.105 3.250 2.950 3.000 452,718 -0.20(-6.26%)
Oct 03, 2017 3.598 3.875 3.100 3.200 1,763,877 -0.25(-7.23%)
Oct 02, 2017 2.600 3.600 2.600 3.450 1,890,592 +0.85(+32.69%)
Sep 29, 2017 2.450 2.700 2.406 2.600 583,369 +0.15(+6.12%)
Sep 28, 2017 2.450 2.475 2.325 2.450 249,261 +0.05(+2.08%)
Sep 27, 2017 2.400 2.271 2.400 180,578 +0.05(+2.15%)
Sep 26, 2017 2.500 2.500 2.205 2.349 213,136 -0.05(-2.12%)
Sep 25, 2017 2.400 2.636 2.400 2.401 759,437 +0.05(+2.15%)
Sep 22, 2017 2.200 2.362 2.150 2.350 255,024 +0.24(+11.37%)
Sep 21, 2017 2.050 2.150 2.050 2.110 82,579 +0.10(+4.95%)
Sep 20, 2017 2.050 2.075 2.007 2.010 47,116 -0.04(-1.93%)
Sep 19, 2017 2.050 2.100 2.000 2.050 48,951 -0.05(-2.38%)
Sep 18, 2017 2.100 2.250 2.040 2.100 137,461 +0.00(+0.00%)
Sep 15, 2017 2.000 2.100 1.940 2.100 63,740 +0.09(+4.48%)
Sep 14, 2017 2.000 2.050 1.910 2.010 72,059 +0.03(+1.28%)
Sep 13, 2017 2.026 2.090 1.950 1.984 140,510 -0.11(-5.05%)
Sep 12, 2017 2.100 2.106 1.907 2.090 95,790 +0.00(+0.24%)
Sep 11, 2017 2.225 2.225 2.065 2.085 115,181 -0.06(-3.02%)
Sep 08, 2017 2.235 2.235 2.100 2.150 80,290 -0.01(-0.26%)
Sep 07, 2017 2.159 2.225 2.031 2.155 125,654 -0.07(-3.01%)
Sep 06, 2017 2.318 2.318 2.150 2.223 71,450 -0.00(-0.09%)
Sep 05, 2017 2.500 2.500 2.100 2.224 142,819 -0.20(-8.27%)
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.