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 (%)
Jul 31, 2017 1.978 1.978 1.802 1.861 37,653 -0.01(-0.29%)
Jul 28, 2017 1.780 1.950 1.755 1.867 43,406 +0.03(+1.61%)
Jul 27, 2017 1.900 2.000 1.750 1.837 144,690 -0.06(-3.01%)
Jul 26, 2017 1.925 2.059 1.875 1.895 69,815 -0.06(-2.85%)
Jul 25, 2017 2.075 2.075 1.950 1.950 42,471 -0.14(-6.83%)
Jul 24, 2017 2.150 2.150 1.950 2.093 32,584 +0.03(+1.55%)
Jul 21, 2017 2.050 2.150 2.001 2.061 59,872 +0.06(+3.05%)
Jul 20, 2017 1.905 2.050 1.905 2.000 78,738 +0.10(+5.26%)
Jul 19, 2017 1.950 2.000 1.900 1.900 43,219 -0.06(-3.01%)
Jul 18, 2017 2.023 2.023 1.901 1.959 35,247 +0.01(+0.46%)
Jul 17, 2017 1.950 2.050 1.900 1.950 46,009 +0.00(+0.00%)
Jul 14, 2017 2.000 2.000 1.900 1.950 35,544 -0.01(-0.41%)
Jul 13, 2017 2.002 2.002 1.855 1.958 45,413 +0.03(+1.71%)
Jul 12, 2017 2.025 2.074 1.800 1.925 137,180 -0.10(-5.17%)
Jul 11, 2017 2.122 2.122 2.030 2.030 41,621 +0.00(+0.00%)
Jul 10, 2017 2.100 2.148 2.025 2.030 70,156 -0.08(-3.77%)
Jul 07, 2017 2.105 2.182 2.050 2.110 54,116 +0.00(+0.07%)
Jul 06, 2017 2.147 2.160 2.027 2.108 54,447 +0.01(+0.33%)
Jul 05, 2017 2.150 2.165 2.100 2.101 39,971 -0.07(-3.09%)
Jul 03, 2017 2.150 2.292 2.142 2.168 64,160 +0.03(+1.21%)
Jun 30, 2017 2.260 2.335 2.057 2.142 72,080 -0.12(-5.22%)
Jun 29, 2017 2.450 2.450 2.228 2.260 40,667 -0.09(-3.87%)
Jun 28, 2017 2.300 2.425 2.160 2.351 166,656 +0.01(+0.56%)
Jun 27, 2017 2.291 2.500 2.251 2.338 177,138 -0.02(-0.89%)
Jun 26, 2017 2.274 2.500 2.273 2.359 242,955 +0.11(+4.84%)
Jun 23, 2017 2.200 2.375 2.126 2.250 108,111 +0.09(+4.31%)
Jun 22, 2017 2.050 2.200 2.027 2.157 43,233 +0.08(+3.70%)
Jun 21, 2017 2.150 2.224 2.078 2.080 36,786 -0.11(-5.13%)
Jun 20, 2017 2.244 2.244 2.075 2.192 66,895 -0.05(-2.32%)
Jun 19, 2017 2.200 2.250 2.025 2.244 120,640 +0.09(+4.40%)
Jun 16, 2017 2.280 2.325 2.150 2.150 34,937 -0.18(-7.53%)
Jun 15, 2017 2.392 2.400 2.206 2.325 27,376 +0.03(+1.09%)
Jun 14, 2017 2.300 2.377 2.163 2.300 49,961 +0.00(+0.00%)
Jun 13, 2017 2.125 2.350 2.125 2.300 33,382 +0.17(+8.24%)
Jun 12, 2017 2.150 2.425 2.110 2.125 45,542 -0.07(-3.19%)
Jun 09, 2017 2.250 2.250 2.151 2.195 24,906 +0.00(+0.09%)
Jun 08, 2017 2.078 2.263 2.075 2.193 25,068 +0.10(+4.83%)
Jun 07, 2017 2.156 2.300 2.057 2.092 36,276 -0.11(-4.91%)
Jun 06, 2017 2.250 2.425 2.079 2.200 58,993 -0.04(-1.83%)
Jun 05, 2017 2.275 2.275 2.082 2.241 68,662 +0.04(+1.82%)
Jun 02, 2017 2.150 2.300 2.054 2.201 68,219 +0.05(+2.37%)
Jun 01, 2017 1.921 2.350 1.800 2.150 89,841 +0.17(+8.86%)
May 31, 2017 2.106 2.124 1.937 1.975 77,199 -0.05(-2.47%)
May 30, 2017 2.100 2.200 2.006 2.025 31,512 -0.10(-4.71%)
May 26, 2017 2.100 2.304 2.100 2.125 54,283 -0.00(-0.14%)
May 25, 2017 2.076 2.349 2.000 2.128 94,274 +0.04(+2.04%)
May 24, 2017 2.160 2.237 2.075 2.086 97,844 -0.14(-6.48%)
May 23, 2017 2.264 2.355 2.150 2.230 75,974 -0.12(-5.31%)
May 22, 2017 2.575 2.575 2.250 2.355 54,801 -0.10(-3.98%)
May 19, 2017 2.151 2.453 2.100 2.453 91,684 +0.26(+11.83%)
May 18, 2017 2.350 2.483 2.100 2.193 97,846 -0.12(-5.35%)
May 17, 2017 2.450 2.450 2.299 2.317 94,917 -0.08(-3.34%)
May 16, 2017 2.550 2.550 2.250 2.397 71,013 -0.07(-2.70%)
May 15, 2017 2.250 2.502 2.178 2.463 143,325 +0.13(+5.46%)
May 12, 2017 2.522 2.522 2.307 2.336 77,361 -0.11(-4.65%)
May 11, 2017 2.650 2.650 2.400 2.450 92,613 -0.21(-7.88%)
May 10, 2017 2.651 2.688 2.520 2.659 115,287 +0.04(+1.49%)
May 09, 2017 2.500 2.800 2.410 2.620 128,880 +0.13(+5.24%)
May 08, 2017 2.600 2.749 2.395 2.490 191,170 -0.11(-4.19%)
May 05, 2017 2.749 2.749 2.550 2.599 70,305 -0.08(-2.97%)
May 04, 2017 3.000 3.001 2.586 2.679 121,509 -0.14(-5.03%)
May 03, 2017 2.750 2.950 2.750 2.821 119,264 -0.04(-1.55%)
May 02, 2017 3.050 3.050 2.756 2.865 84,339 -0.18(-6.07%)
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.