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, 2013 2.650 2.700 2.606 2.650 4,636 +0.01(+0.38%)
May 30, 2013 2.750 2.750 2.640 2.640 5,703 -0.06(-2.22%)
May 29, 2013 2.900 2.900 2.700 2.700 11,508 -0.20(-6.90%)
May 28, 2013 2.900 3.000 2.850 2.900 20,040 -0.05(-1.69%)
May 24, 2013 2.999 2.999 2.871 2.950 5,200 +0.02(+0.75%)
May 23, 2013 2.950 2.970 2.705 2.928 22,970 -0.31(-9.49%)
May 22, 2013 3.450 3.450 3.160 3.235 16,695 -0.19(-5.55%)
May 21, 2013 2.952 3.425 2.925 3.425 6,178 +0.45(+15.13%)
May 20, 2013 3.200 3.300 2.975 2.975 5,645 -0.22(-7.02%)
May 17, 2013 3.150 3.232 3.150 3.200 797 +0.15(+4.90%)
May 16, 2013 2.700 3.151 2.650 3.050 9,500 +0.30(+10.91%)
May 15, 2013 2.750 2.750 2.600 2.750 7,805 -0.05(-1.79%)
May 13, 2013 3.000 3.000 2.800 2.800 12,360 -0.10(-3.45%)
May 10, 2013 2.700 2.950 2.700 2.900 19,140 +0.10(+3.57%)
May 09, 2013 2.500 2.850 2.400 2.800 12,702 +0.35(+14.29%)
May 08, 2013 2.849 2.849 2.450 2.450 35,059 -0.35(-12.50%)
May 07, 2013 2.850 2.850 2.795 2.800 3,829 -0.10(-3.28%)
May 06, 2013 2.850 2.895 2.700 2.895 21,228 +0.07(+2.48%)
May 03, 2013 3.200 2.950 2.825 2.825 3,434 -0.12(-4.24%)
May 02, 2013 2.850 2.975 2.850 2.950 9,200 +0.10(+3.69%)
May 01, 2013 3.250 3.250 2.800 2.845 21,620 -0.15(-5.01%)
Apr 30, 2013 3.550 3.550 2.995 2.995 43,153 -0.60(-16.79%)
Apr 29, 2013 3.600 3.600 3.550 3.599 600 -0.08(-2.05%)
Apr 26, 2013 3.650 3.700 3.550 3.675 20,146 -0.06(-1.72%)
Apr 25, 2013 3.740 3.740 3.728 3.740 662 -0.00(-0.01%)
Apr 24, 2013 3.930 3.942 3.730 3.740 3,427 -0.14(-3.61%)
Apr 23, 2013 3.925 3.950 3.850 3.880 2,160 +0.00(+0.13%)
Apr 22, 2013 3.950 3.950 3.825 3.875 3,225 -0.02(-0.64%)
Apr 19, 2013 3.900 3.901 3.850 3.900 2,055 +0.04(+1.15%)
Apr 18, 2013 3.850 3.856 3.755 3.856 460 +0.09(+2.50%)
Apr 17, 2013 3.855 3.900 3.761 3.761 1,600 -0.14(-3.55%)
Apr 16, 2013 4.050 4.050 3.900 3.900 180 -0.10(-2.51%)
Apr 15, 2013 4.000 4.101 4.000 4.000 2,990 +0.05(+1.28%)
Apr 12, 2013 3.950 3.950 3.805 3.950 2,495 -0.05(-1.16%)
Apr 11, 2013 3.100 3.998 3.100 3.997 7,218 +0.20(+5.17%)
Apr 10, 2013 3.862 3.922 3.763 3.800 4,201 -0.05(-1.30%)
Apr 09, 2013 4.000 4.000 3.850 3.850 3,399 -0.15(-3.75%)
Apr 08, 2013 4.000 4.150 3.950 4.000 3,160 -0.20(-4.76%)
Apr 05, 2013 4.450 4.450 4.200 4.200 2,401 -0.30(-6.67%)
Apr 04, 2013 4.380 4.500 4.200 4.500 2,032 +0.17(+4.00%)
Apr 03, 2013 4.250 4.327 4.200 4.327 3,402 +0.13(+3.02%)
Apr 02, 2013 4.250 4.250 4.150 4.200 368 +0.00(+0.00%)
Apr 01, 2013 4.100 4.200 4.050 4.200 2,250 +0.15(+3.70%)
Mar 28, 2013 4.099 4.149 4.050 4.050 1,220 +0.00(+0.00%)
Mar 27, 2013 4.130 4.150 4.050 4.050 880 -0.03(-0.74%)
Mar 26, 2013 4.330 4.330 4.080 4.080 4,050 -0.30(-6.85%)
Mar 25, 2013 4.351 4.380 4.300 4.380 2,480 +0.03(+0.69%)
Mar 22, 2013 4.500 4.600 4.350 4.350 1,440 -0.05(-1.14%)
Mar 21, 2013 4.500 4.550 4.400 4.400 4,460 -0.10(-2.22%)
Mar 20, 2013 4.550 4.551 4.500 4.500 3,720 +0.00(+0.00%)
Mar 19, 2013 4.650 4.699 4.500 4.500 5,532 -0.10(-2.14%)
Mar 18, 2013 4.300 4.600 4.250 4.598 9,457 +0.40(+9.49%)
Mar 15, 2013 4.150 4.250 4.150 4.200 840 +0.05(+1.20%)
Mar 14, 2013 4.250 4.320 4.150 4.150 8,093 -0.02(-0.60%)
Mar 13, 2013 4.200 4.250 4.150 4.175 4,858 +0.02(+0.60%)
Mar 12, 2013 4.500 4.500 3.950 4.150 7,726 -0.30(-6.74%)
Mar 11, 2013 4.500 4.525 4.295 4.450 16,169 +0.05(+1.12%)
Mar 08, 2013 4.300 4.500 4.275 4.401 14,104 +0.13(+3.06%)
Mar 07, 2013 4.250 4.600 4.050 4.270 51,513 +0.27(+6.75%)
Mar 06, 2013 3.950 4.000 3.950 4.000 1,400 -0.05(-1.23%)
Mar 05, 2013 4.050 4.050 3.950 4.050 2,240 -0.05(-1.21%)
Mar 04, 2013 4.000 4.100 3.950 4.099 9,494 +0.14(+3.52%)
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.