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 28, 2011 6.500 6.500 6.500 6.500 2,140 +0.10(+1.56%)
Jul 27, 2011 6.550 6.646 6.400 6.400 1,940 -0.05(-0.78%)
Jul 26, 2011 6.650 6.650 6.400 6.450 2,280 -0.25(-3.73%)
Jul 25, 2011 6.700 6.700 6.700 6.700 820 -0.05(-0.74%)
Jul 21, 2011 6.700 6.750 6.750 6.750 1,240 +0.15(+2.27%)
Jul 20, 2011 6.500 6.600 6.500 6.600 180 +0.20(+3.12%)
Jul 19, 2011 7.400 7.400 6.400 6.400 11,195 -1.02(-13.74%)
Jul 18, 2011 7.250 7.500 7.250 7.419 500 +0.17(+2.33%)
Jul 15, 2011 7.250 7.250 7.250 7.250 20 +0.00(+0.00%)
Jul 13, 2011 7.350 7.250 7.250 7.250 240 -0.05(-0.68%)
Jul 11, 2011 7.350 7.300 7.300 7.300 200 -0.15(-2.01%)
Jul 08, 2011 7.450 7.450 7.450 7.450 720 -0.05(-0.67%)
Jul 07, 2011 7.350 7.500 7.350 7.500 560 +0.25(+3.45%)
Jul 06, 2011 7.250 7.318 7.250 7.250 508 -0.08(-1.06%)
Jul 05, 2011 7.328 7.328 7.328 7.328 20 +0.03(+0.38%)
Jul 01, 2011 7.368 7.400 7.300 7.300 340 +0.05(+0.69%)
Jun 30, 2011 7.000 7.400 7.000 7.250 1,100 +0.15(+2.11%)
Jun 28, 2011 7.250 7.100 7.100 7.100 1,080 -0.15(-2.07%)
Jun 27, 2011 6.950 7.250 6.950 7.250 2,564 +0.40(+5.84%)
Jun 24, 2011 6.750 6.850 6.650 6.850 904 +0.10(+1.48%)
Jun 23, 2011 6.750 6.822 6.750 6.750 1,199 +0.00(+0.00%)
Jun 22, 2011 7.550 7.550 6.650 6.750 2,962 -0.80(-10.60%)
Jun 21, 2011 8.450 8.750 7.550 7.550 5,410 -0.45(-5.63%)
Jun 20, 2011 8.000 8.136 8.000 8.001 1,296 -0.25(-3.02%)
Jun 17, 2011 8.250 8.250 8.250 8.250 168 +0.55(+7.14%)
Jun 16, 2011 7.700 7.792 7.500 7.700 1,042 -0.05(-0.64%)
Jun 15, 2011 8.000 8.000 7.750 7.750 1,567 -0.25(-3.12%)
Jun 14, 2011 8.000 8.200 8.000 8.000 440 +0.00(+0.00%)
Jun 13, 2011 8.000 8.001 8.000 8.000 320 -0.20(-2.44%)
Jun 10, 2011 8.200 8.200 8.200 8.200 460 -0.20(-2.38%)
Jun 09, 2011 8.200 8.400 8.100 8.400 1,318 -0.05(-0.59%)
Jun 08, 2011 8.400 8.450 8.400 8.450 700 -0.05(-0.59%)
Jun 07, 2011 8.200 8.504 8.200 8.500 2,060 +0.35(+4.29%)
Jun 06, 2011 8.000 8.150 7.801 8.150 920 +0.25(+3.16%)
Jun 03, 2011 8.100 8.101 7.900 7.900 1,200 -0.70(-8.14%)
May 24, 2011 8.650 8.700 8.500 8.600 1,225 +0.10(+1.18%)
May 23, 2011 8.500 8.500 8.500 8.500 450 +0.10(+1.18%)
May 20, 2011 8.400 8.600 8.400 8.400 490 -0.10(-1.18%)
May 19, 2011 8.400 8.501 8.400 8.501 240 +0.10(+1.20%)
May 18, 2011 8.500 8.500 7.500 8.400 8,843 -0.20(-2.33%)
May 17, 2011 8.450 8.600 8.450 8.600 300 +0.00(+0.01%)
May 16, 2011 9.000 9.000 8.400 8.600 2,711 +0.10(+1.17%)
May 13, 2011 8.700 8.700 8.500 8.500 2,060 -0.20(-2.30%)
May 12, 2011 9.050 9.250 8.700 8.700 2,520 -0.55(-5.95%)
May 11, 2011 9.450 9.450 9.000 9.250 1,485 -0.35(-3.65%)
May 10, 2011 9.600 9.650 9.054 9.601 2,220 -0.20(-2.03%)
May 09, 2011 9.400 9.900 9.400 9.800 6,459 +0.10(+1.03%)
May 06, 2011 9.500 9.700 9.400 9.700 1,320 +0.15(+1.57%)
May 05, 2011 10.05 10.20 9.300 9.550 2,859 -0.65(-6.37%)
May 04, 2011 10.00 10.20 9.800 10.20 1,770 +0.30(+3.03%)
May 03, 2011 9.750 9.955 9.749 9.899 2,550 +0.20(+2.06%)
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.