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 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%)
May 02, 2011 9.634 9.700 9.634 9.700 2,472 +0.35(+3.74%)
Apr 29, 2011 9.306 9.450 9.050 9.350 660 +0.10(+1.08%)
Apr 28, 2011 9.250 9.378 9.250 9.250 460 -0.00(-0.01%)
Apr 27, 2011 9.500 9.500 9.200 9.251 2,682 -0.30(-3.14%)
Apr 26, 2011 9.150 9.550 9.150 9.550 1,120 +0.75(+8.52%)
Apr 25, 2011 8.950 8.950 8.800 8.800 290 +0.00(+0.01%)
Apr 21, 2011 8.950 8.950 8.800 8.800 150 -0.35(-3.83%)
Apr 20, 2011 9.550 9.550 9.150 9.150 660 -0.05(-0.54%)
Apr 19, 2011 8.950 9.250 8.950 9.200 2,939 +0.25(+2.79%)
Apr 18, 2011 8.750 8.950 8.750 8.950 520 -0.25(-2.72%)
Apr 15, 2011 9.250 9.500 9.200 9.200 881 -0.05(-0.54%)
Apr 14, 2011 9.950 9.950 9.150 9.250 3,621 +0.30(+3.35%)
Apr 13, 2011 10.00 10.00 8.900 8.950 1,612 +0.20(+2.29%)
Apr 12, 2011 8.300 8.900 8.101 8.750 3,067 +0.60(+7.36%)
Apr 11, 2011 8.500 8.500 8.100 8.150 3,155 -0.35(-4.12%)
Apr 08, 2011 8.700 9.300 8.245 8.501 7,199 -0.25(-2.85%)
Apr 07, 2011 9.200 9.200 8.750 8.750 3,052 -0.35(-3.85%)
Apr 06, 2011 9.000 9.400 8.750 9.100 1,375 +0.50(+5.81%)
Apr 05, 2011 8.250 9.000 8.250 8.601 2,136 +0.25(+3.00%)
Apr 04, 2011 8.751 8.751 8.350 8.350 4,082 -0.40(-4.57%)
Apr 01, 2011 9.150 9.350 8.550 8.750 4,035 -0.20(-2.23%)
Mar 31, 2011 8.750 8.950 8.750 8.950 1,420 +0.20(+2.29%)
Mar 30, 2011 8.928 9.200 8.750 8.750 2,853 -0.25(-2.78%)
Mar 29, 2011 9.100 9.100 8.750 9.000 2,522 -0.30(-3.20%)
Mar 28, 2011 9.650 9.650 9.000 9.298 3,897 -0.40(-4.14%)
Mar 25, 2011 9.600 9.700 9.550 9.700 1,220 +0.20(+2.10%)
Mar 24, 2011 9.250 9.550 9.000 9.500 3,039 +0.20(+2.10%)
Mar 23, 2011 10.05 10.05 9.050 9.305 949 -0.89(-8.77%)
Mar 22, 2011 10.05 10.20 10.00 10.20 4,120 +0.05(+0.49%)
Mar 21, 2011 10.10 10.30 10.05 10.15 8,782 +0.20(+2.01%)
Mar 18, 2011 9.250 10.20 9.250 9.950 6,354 +0.75(+8.15%)
Mar 17, 2011 8.900 9.200 8.850 9.200 1,101 +0.20(+2.23%)
Mar 16, 2011 8.750 8.999 8.749 8.999 1,626 +0.25(+2.85%)
Mar 15, 2011 8.750 8.750 8.400 8.750 1,972 +0.35(+4.16%)
Mar 14, 2011 8.750 8.750 8.249 8.400 3,392 -0.05(-0.62%)
Mar 11, 2011 8.250 8.500 8.250 8.453 3,440 +0.20(+2.45%)
Mar 10, 2011 8.500 8.500 8.251 8.251 1,720 -0.05(-0.60%)
Mar 09, 2011 7.850 8.600 7.750 8.300 3,342 +0.35(+4.41%)
Mar 08, 2011 8.200 8.200 7.750 7.950 3,420 -0.35(-4.22%)
Mar 07, 2011 8.300 8.300 8.250 8.300 660 -0.05(-0.59%)
Mar 04, 2011 8.550 8.750 8.300 8.350 1,973 -0.25(-2.91%)
Mar 03, 2011 8.650 8.650 8.500 8.600 2,360 +0.10(+1.18%)
Mar 02, 2011 7.850 8.500 7.650 8.500 2,490 +0.45(+5.59%)
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.