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 (%)
May 31, 2012 1.101 1.101 0.8500 0.9890 9,751 -0.21(-17.41%)
May 30, 2012 1.200 1.200 1.198 1.198 1,327 -0.00(-0.42%)
May 29, 2012 1.250 1.250 1.200 1.202 640 -0.15(-10.93%)
May 25, 2012 1.350 1.350 1.350 1.350 20 -0.05(-3.50%)
May 24, 2012 1.200 1.450 1.200 1.399 1,035 +0.20(+16.58%)
May 23, 2012 1.200 1.200 1.200 1.200 928 +0.00(+0.00%)
May 22, 2012 1.200 1.200 1.200 1.200 987 -0.05(-4.00%)
May 21, 2012 1.300 1.300 1.250 1.250 460 +0.05(+4.17%)
May 18, 2012 1.250 1.250 1.150 1.200 500 +0.05(+4.35%)
May 17, 2012 1.250 1.300 1.087 1.150 3,455 -0.15(-11.54%)
May 16, 2012 1.350 1.350 1.250 1.300 3,804 -0.10(-7.14%)
May 15, 2012 1.350 1.400 1.350 1.400 680 -0.05(-3.45%)
May 14, 2012 1.350 1.450 1.050 1.450 800 +0.00(+0.00%)
May 10, 2012 1.350 1.450 1.450 1.450 5,800 +0.05(+3.31%)
May 09, 2012 1.400 1.405 1.400 1.403 2,463 -0.15(-9.48%)
May 08, 2012 1.575 1.575 1.150 1.550 4,628 -0.10(-6.03%)
May 07, 2012 1.650 1.650 1.650 1.650 220 -0.10(-5.71%)
May 04, 2012 1.650 1.750 1.650 1.750 700 +0.25(+16.67%)
May 03, 2012 1.850 1.950 1.500 1.500 6,359 -0.45(-23.08%)
May 02, 2012 1.950 1.950 1.850 1.950 2,040 +0.00(+0.00%)
May 01, 2012 1.841 1.950 1.841 1.950 620 +0.10(+5.26%)
Apr 30, 2012 1.850 1.853 1.775 1.853 580 -0.10(-5.00%)
Apr 27, 2012 1.850 1.950 1.850 1.950 440 +0.00(+0.00%)
Apr 26, 2012 1.764 1.950 1.764 1.950 1,020 +0.10(+5.41%)
Apr 25, 2012 1.875 1.950 1.850 1.850 6,738 -0.07(-3.87%)
Apr 24, 2012 1.775 1.925 1.775 1.925 140 +0.07(+4.03%)
Apr 23, 2012 1.800 2.062 1.775 1.850 7,739 +0.05(+2.78%)
Apr 20, 2012 1.850 1.950 1.650 1.800 2,940 -0.15(-7.69%)
Apr 19, 2012 2.050 2.050 1.950 1.950 767 -0.07(-3.70%)
Apr 18, 2012 2.025 2.025 2.000 2.025 210 +0.00(+0.00%)
Apr 17, 2012 2.025 2.025 2.025 2.025 20 +0.02(+1.25%)
Apr 16, 2012 2.000 2.050 2.000 2.000 404 +0.00(+0.03%)
Apr 13, 2012 2.200 2.349 2.000 2.000 4,195 -0.25(-11.13%)
Apr 12, 2012 2.250 2.276 2.250 2.250 2,440 +0.05(+2.27%)
Apr 11, 2012 2.325 2.400 2.200 2.200 2,280 -0.12(-5.38%)
Apr 10, 2012 2.225 2.325 2.225 2.325 100 +0.08(+3.33%)
Apr 09, 2012 2.325 2.325 2.250 2.250 896 -0.14(-6.00%)
Apr 05, 2012 2.325 2.400 2.325 2.393 2,420 -0.03(-1.30%)
Apr 04, 2012 2.350 2.425 2.325 2.425 1,460 +0.00(+0.01%)
Apr 03, 2012 2.325 2.487 2.325 2.425 1,774 +0.02(+1.03%)
Apr 02, 2012 2.325 2.400 2.325 2.400 2,020 +0.07(+3.23%)
Mar 30, 2012 2.350 2.400 2.300 2.325 2,042 +0.02(+0.87%)
Mar 29, 2012 2.250 2.305 2.250 2.305 220 -0.09(-3.96%)
Mar 28, 2012 2.250 2.414 2.250 2.400 8,060 +0.05(+2.13%)
Mar 27, 2012 2.350 2.400 2.350 2.350 1,140 -0.07(-3.07%)
Mar 26, 2012 2.305 2.495 2.300 2.425 3,407 +0.17(+7.76%)
Mar 23, 2012 2.250 2.390 2.250 2.250 3,003 -0.02(-1.10%)
Mar 22, 2012 2.550 2.550 2.275 2.275 2,225 -0.18(-7.14%)
Mar 21, 2012 2.350 2.555 2.150 2.450 6,909 +0.00(+0.00%)
Mar 20, 2012 2.300 3.118 2.200 2.450 8,100 +0.10(+4.26%)
Mar 19, 2012 2.750 2.850 2.350 2.350 23,965 -0.40(-14.55%)
Mar 16, 2012 1.712 2.850 1.650 2.750 18,818 +0.90(+48.65%)
Mar 15, 2012 1.650 1.850 1.600 1.850 3,920 +0.05(+2.78%)
Mar 14, 2012 1.658 1.940 1.616 1.800 7,567 +0.20(+12.50%)
Mar 13, 2012 1.600 2.050 1.550 1.600 14,740 -0.05(-3.26%)
Mar 12, 2012 1.661 1.960 1.550 1.654 2,080 -0.11(-6.24%)
Mar 09, 2012 1.650 1.764 1.650 1.764 805 +0.11(+6.91%)
Mar 08, 2012 1.650 1.760 1.650 1.650 120 +0.00(+0.00%)
Mar 07, 2012 1.750 1.750 1.650 1.650 1,420 -0.20(-10.81%)
Mar 06, 2012 1.950 1.950 1.850 1.850 60 -0.10(-5.13%)
Mar 05, 2012 1.800 1.950 1.740 1.950 4,404 +0.25(+14.71%)
Mar 02, 2012 1.600 1.850 1.600 1.700 2,060 +0.05(+3.03%)
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.