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, 2010 1.280 1.280 1.210 1.250 8,164 +0.01(+0.81%)
Nov 29, 2010 1.240 1.240 1.240 1.240 1,100 +0.04(+3.33%)
Nov 26, 2010 1.270 1.300 1.200 1.200 13,150 -0.03(-2.44%)
Nov 24, 2010 1.340 1.230 1.230 1.230 13,900 +0.03(+2.50%)
Nov 23, 2010 1.340 1.340 1.150 1.200 21,648 -0.14(-10.45%)
Nov 22, 2010 1.300 1.350 1.300 1.340 10,400 +0.04(+3.08%)
Nov 19, 2010 1.380 1.380 1.250 1.300 7,824 -0.08(-5.80%)
Nov 18, 2010 1.460 1.600 1.270 1.380 14,404 -0.02(-1.43%)
Nov 17, 2010 1.480 1.480 1.400 1.400 3,950 -0.06(-4.11%)
Nov 16, 2010 1.510 1.510 1.350 1.460 6,720 -0.09(-5.81%)
Nov 15, 2010 1.400 1.550 1.400 1.550 9,975 +0.05(+3.33%)
Nov 12, 2010 1.420 1.550 1.420 1.500 3,750 +0.00(+0.00%)
Nov 11, 2010 1.500 1.500 1.430 1.500 5,400 +0.05(+3.45%)
Nov 10, 2010 1.400 1.500 1.400 1.450 15,350 +0.06(+4.31%)
Nov 09, 2010 1.400 1.400 1.390 1.390 2,888 -0.01(-0.71%)
Nov 08, 2010 1.400 1.400 1.390 1.400 1,500 +0.04(+2.93%)
Nov 05, 2010 1.360 1.400 1.350 1.360 1,999 +0.02(+1.83%)
Nov 04, 2010 1.360 1.400 1.320 1.336 15,979 -0.06(-4.60%)
Nov 03, 2010 1.400 1.400 1.400 1.400 3,508 +0.00(+0.00%)
Nov 02, 2010 1.410 1.410 1.380 1.400 22,028 +0.06(+4.48%)
Nov 01, 2010 1.300 1.400 1.300 1.340 14,469 -0.06(-4.29%)
Oct 29, 2010 1.430 1.430 1.400 1.400 3,400 +0.02(+1.45%)
Oct 28, 2010 1.480 1.480 1.380 1.380 4,161 -0.02(-1.43%)
Oct 27, 2010 1.520 1.560 1.350 1.400 19,220 -0.09(-6.04%)
Oct 25, 2010 1.500 1.600 1.320 1.490 105,434 +0.09(+6.43%)
Oct 22, 2010 1.280 1.560 1.220 1.400 73,847 +0.12(+9.37%)
Oct 21, 2010 1.420 1.443 1.250 1.280 16,216 -0.10(-7.25%)
Oct 20, 2010 1.420 1.520 1.320 1.380 23,166 -0.05(-3.50%)
Oct 19, 2010 1.460 1.470 1.390 1.430 9,604 +0.02(+1.42%)
Oct 18, 2010 1.420 1.560 1.410 1.410 13,200 -0.03(-2.08%)
Oct 15, 2010 1.580 1.580 1.400 1.440 11,700 +0.04(+2.86%)
Oct 14, 2010 1.460 1.460 1.250 1.400 6,500 -0.08(-5.41%)
Oct 13, 2010 1.500 1.520 1.360 1.480 4,933 +0.13(+9.63%)
Oct 12, 2010 1.490 1.530 1.350 1.350 23,299 -0.14(-9.40%)
Oct 11, 2010 1.470 1.490 1.470 1.490 2,300 +0.08(+5.67%)
Oct 08, 2010 1.410 1.600 1.410 1.410 10,251 -0.03(-2.08%)
Oct 07, 2010 1.540 1.540 1.260 1.440 7,299 -0.14(-8.86%)
Oct 06, 2010 1.370 1.600 1.370 1.580 7,300 +0.02(+1.28%)
Oct 05, 2010 1.640 1.640 1.560 1.560 3,300 -0.04(-2.50%)
Oct 04, 2010 1.610 1.640 1.320 1.600 22,950 -0.06(-3.50%)
Oct 01, 2010 1.658 1.750 1.610 1.658 1,550 +0.08(+4.94%)
Sep 30, 2010 1.740 1.740 1.300 1.580 16,044 -0.06(-3.66%)
Sep 29, 2010 1.350 1.650 1.350 1.640 5,250 +0.30(+22.39%)
Sep 28, 2010 1.350 1.350 1.100 1.340 14,641 +0.04(+3.08%)
Sep 27, 2010 1.310 1.450 1.080 1.300 33,837 -0.17(-11.56%)
Sep 24, 2010 1.310 1.510 1.310 1.470 9,325 +0.18(+13.95%)
Sep 23, 2010 1.350 1.350 1.180 1.290 3,100 -0.09(-6.52%)
Sep 22, 2010 1.330 1.380 1.330 1.380 2,100 +0.01(+0.73%)
Sep 21, 2010 1.570 1.570 1.220 1.370 21,199 -0.20(-12.74%)
Sep 20, 2010 1.620 1.620 1.570 1.570 5,360 -0.06(-3.68%)
Sep 17, 2010 1.630 1.640 1.630 1.630 2,508 +0.03(+1.87%)
Sep 15, 2010 1.600 1.600 1.560 1.600 7,730 +0.04(+2.56%)
Sep 14, 2010 1.550 1.600 1.550 1.560 1,200 -0.03(-1.88%)
Sep 10, 2010 1.540 1.590 1.590 1.590 300 +0.09(+6.00%)
Sep 09, 2010 1.500 1.500 1.450 1.500 12,900 +0.01(+0.67%)
Sep 08, 2010 1.570 1.600 1.490 1.490 35,200 -0.11(-6.88%)
Sep 07, 2010 1.660 1.660 1.600 1.600 850 -0.10(-5.88%)
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.