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%)
Mar 01, 2012 1.705 1.805 1.650 1.650 2,860 -0.10(-5.71%)
Feb 29, 2012 1.750 1.750 1.750 1.750 20 -0.05(-2.78%)
Feb 28, 2012 1.900 2.000 1.750 1.800 3,820 -0.20(-10.00%)
Feb 27, 2012 2.000 2.000 2.000 2.000 20 -0.10(-4.76%)
Feb 24, 2012 2.100 2.100 2.100 2.100 1,104 +0.00(+0.00%)
Feb 23, 2012 1.700 2.150 1.700 2.100 2,820 +0.30(+16.67%)
Feb 22, 2012 1.750 1.837 1.750 1.800 729 +0.05(+2.83%)
Feb 21, 2012 1.800 1.800 1.750 1.750 611 -0.10(-5.38%)
Feb 17, 2012 1.850 1.850 1.850 1.850 60 +0.00(+0.00%)
Feb 16, 2012 1.950 1.950 1.850 1.850 240 -0.12(-6.33%)
Feb 15, 2012 1.975 1.976 1.975 1.975 700 -0.10(-4.82%)
Feb 14, 2012 1.825 2.075 1.825 2.075 300 +0.18(+9.21%)
Feb 13, 2012 2.025 2.025 1.899 1.900 3,380 -0.23(-10.59%)
Feb 10, 2012 1.950 2.194 1.950 2.125 1,460 +0.15(+7.59%)
Feb 09, 2012 1.950 1.975 1.950 1.975 580 +0.02(+0.97%)
Feb 08, 2012 1.700 2.100 1.700 1.956 1,565 -0.04(-2.20%)
Feb 07, 2012 2.150 2.150 1.950 2.000 2,248 -0.05(-2.42%)
Feb 06, 2012 2.150 2.150 2.050 2.050 225 -0.10(-4.67%)
Feb 03, 2012 2.150 2.150 2.150 2.150 60 +0.00(+0.00%)
Feb 02, 2012 2.150 2.150 1.950 2.150 1,165 +0.00(+0.00%)
Feb 01, 2012 1.700 2.150 1.700 2.150 1,207 +0.45(+26.47%)
Jan 31, 2012 1.850 2.250 1.651 1.700 3,190 -0.20(-10.53%)
Jan 30, 2012 1.851 2.001 1.851 1.900 1,560 -0.02(-1.04%)
Jan 27, 2012 1.900 1.920 1.850 1.920 1,020 -0.08(-4.00%)
Jan 26, 2012 2.100 2.100 2.000 2.000 680 -0.05(-2.44%)
Jan 25, 2012 2.100 2.100 1.850 2.050 2,420 -0.05(-2.38%)
Jan 24, 2012 1.900 2.150 1.850 2.100 1,360 +0.20(+10.53%)
Jan 23, 2012 2.000 2.002 1.900 1.900 1,510 -0.20(-9.52%)
Jan 20, 2012 2.156 2.156 2.100 2.100 200 -0.15(-6.67%)
Jan 19, 2012 2.150 2.250 2.130 2.250 1,420 +0.10(+4.65%)
Jan 18, 2012 1.925 2.250 1.925 2.150 3,999 +0.20(+10.26%)
Jan 17, 2012 2.470 2.470 1.750 1.950 8,762 +0.10(+5.41%)
Jan 13, 2012 1.650 1.850 1.650 1.850 300 +0.00(+0.00%)
Jan 12, 2012 1.650 1.850 1.650 1.850 4,243 +0.20(+11.85%)
Jan 11, 2012 1.500 1.850 1.400 1.654 3,147 +0.15(+10.30%)
Jan 10, 2012 1.433 1.500 1.433 1.500 620 +0.10(+7.11%)
Jan 09, 2012 1.350 1.500 1.350 1.400 4,974 -0.05(-3.45%)
Jan 06, 2012 1.450 1.599 1.450 1.450 771 -0.05(-3.33%)
Jan 05, 2012 1.450 1.750 1.350 1.500 12,660 +0.00(+0.00%)
Jan 04, 2012 1.200 1.500 1.200 1.500 15,098 +0.09(+6.23%)
Dec 30, 2011 1.300 1.412 1.269 1.412 37,845 -0.08(-5.65%)
Dec 29, 2011 1.250 1.496 1.250 1.496 2,540 +0.25(+19.72%)
Dec 28, 2011 1.250 1.250 1.173 1.250 2,040 +0.00(+0.00%)
Dec 27, 2011 1.375 1.403 1.250 1.250 3,163 -0.15(-10.71%)
Dec 23, 2011 1.500 1.500 1.400 1.400 1,959 -0.15(-9.65%)
Dec 21, 2011 1.375 1.550 1.375 1.550 219 +0.17(+12.69%)
Dec 20, 2011 1.550 1.600 1.375 1.375 5,683 -0.27(-16.67%)
Dec 19, 2011 1.550 1.900 1.450 1.650 5,841 -0.05(-2.91%)
Dec 16, 2011 1.500 1.700 1.450 1.700 12,378 +0.10(+6.22%)
Dec 15, 2011 1.550 1.600 1.550 1.600 979 +0.05(+3.19%)
Dec 14, 2011 1.750 1.750 1.550 1.550 6,005 +0.05(+3.37%)
Dec 13, 2011 1.500 1.500 1.500 1.500 20 -0.10(-6.43%)
Dec 12, 2011 1.500 1.603 1.400 1.603 440 -0.04(-2.73%)
Dec 09, 2011 1.550 1.650 1.550 1.648 260 +0.10(+6.32%)
Dec 08, 2011 1.550 1.550 1.550 1.550 20 -0.10(-6.06%)
Dec 07, 2011 1.650 1.750 1.650 1.650 660 -0.00(-0.03%)
Dec 06, 2011 1.849 1.850 1.650 1.651 4,040 +0.00(+0.00%)
Dec 05, 2011 1.700 1.750 1.650 1.651 2,740 -0.13(-7.54%)
Dec 02, 2011 1.550 1.785 1.550 1.785 2,600 +0.23(+15.16%)
Dec 01, 2011 1.550 1.550 1.550 1.550 20 -0.07(-4.14%)
Nov 30, 2011 1.617 1.617 1.617 1.617 1,100 -0.10(-5.80%)
Nov 28, 2011 1.750 1.716 1.716 1.716 8,420 -0.03(-1.91%)
Nov 25, 2011 1.750 1.750 1.750 1.750 101 +0.00(+0.03%)
Nov 23, 2011 1.500 1.750 1.450 1.750 2,117 +0.15(+9.58%)
Nov 22, 2011 1.400 1.875 1.400 1.597 3,874 +0.20(+14.04%)
Nov 21, 2011 1.500 1.500 1.400 1.400 80 -0.10(-6.70%)
Nov 18, 2011 1.550 1.600 1.500 1.500 440 -0.05(-3.19%)
Nov 17, 2011 1.250 1.555 1.125 1.550 2,475 +0.32(+26.53%)
Nov 16, 2011 1.300 1.300 1.125 1.225 1,660 -0.17(-12.50%)
Nov 15, 2011 1.300 1.500 1.300 1.400 384 +0.05(+3.74%)
Nov 14, 2011 1.650 1.650 1.050 1.349 9,990 -0.35(-20.64%)
Nov 11, 2011 1.700 1.700 1.700 1.700 648 -0.04(-2.55%)
Nov 10, 2011 1.900 1.900 1.745 1.745 1,220 -0.24(-12.09%)
Nov 09, 2011 2.000 2.000 1.985 1.985 260 -0.01(-0.75%)
Nov 08, 2011 2.200 2.200 2.000 2.000 1,987 -0.20(-9.09%)
Nov 07, 2011 2.500 2.500 2.150 2.200 1,108 -0.40(-15.38%)
Nov 04, 2011 2.700 2.700 2.600 2.600 240 -0.15(-5.45%)
Nov 03, 2011 3.747 3.747 2.510 2.750 669 +0.20(+7.84%)
Nov 02, 2011 2.400 2.550 2.400 2.550 800 +0.20(+8.51%)
Nov 01, 2011 2.150 2.350 2.100 2.350 5,246 +0.25(+11.90%)
Oct 31, 2011 1.832 2.100 1.832 2.100 6,942 +0.30(+16.67%)
Oct 28, 2011 1.700 1.850 1.700 1.800 5,640 +0.20(+12.50%)
Oct 27, 2011 1.500 1.625 1.500 1.600 3,705 -0.05(-3.03%)
Oct 26, 2011 1.600 1.650 1.600 1.650 280 +0.15(+10.00%)
Oct 25, 2011 1.500 1.535 1.500 1.500 4,200 -0.00(-0.33%)
Oct 24, 2011 1.500 1.506 1.500 1.505 600 -0.05(-3.22%)
Oct 21, 2011 1.555 1.555 1.555 1.555 20 -0.01(-0.32%)
Oct 20, 2011 1.550 1.590 1.500 1.560 2,461 -0.14(-8.24%)
Oct 19, 2011 1.250 1.700 1.105 1.700 9,423 +0.60(+54.55%)
Oct 18, 2011 1.450 1.550 1.100 1.100 14,960 -0.40(-26.67%)
Oct 17, 2011 1.750 1.750 1.300 1.500 13,200 -0.09(-5.66%)
Oct 14, 2011 1.750 1.750 1.466 1.590 9,360 -0.21(-11.67%)
Oct 13, 2011 1.800 1.800 1.750 1.800 1,740 +0.00(+0.03%)
Oct 12, 2011 2.150 2.150 1.695 1.800 6,036 -0.35(-16.30%)
Oct 11, 2011 1.700 2.250 1.700 2.150 13,648 +0.45(+26.47%)
Oct 10, 2011 1.950 1.950 1.650 1.700 10,095 -0.15(-8.11%)
Oct 07, 2011 1.850 2.235 1.850 1.850 11,046 +0.10(+5.71%)
Oct 06, 2011 1.850 2.050 1.707 1.750 11,014 -0.15(-7.80%)
Oct 05, 2011 2.250 2.350 1.575 1.898 20,953 -0.46(-19.41%)
Oct 04, 2011 3.450 3.450 2.350 2.355 9,723 -1.15(-32.71%)
Oct 03, 2011 4.500 4.500 3.500 3.500 4,380 -1.05(-23.08%)
Sep 30, 2011 4.100 4.550 4.100 4.550 920 +0.00(+0.00%)
Sep 29, 2011 4.850 4.850 4.550 4.550 360 -0.10(-2.15%)
Sep 28, 2011 4.750 4.750 4.650 4.650 640 -0.20(-4.12%)
Sep 26, 2011 4.850 4.850 4.850 4.850 0 +0.20(+4.30%)
Sep 23, 2011 4.801 4.801 4.450 4.650 1,285 -0.25(-5.10%)
Sep 22, 2011 5.000 5.100 4.900 4.900 479 -0.10(-2.07%)
Sep 21, 2011 5.250 5.300 5.000 5.003 1,700 -0.20(-3.78%)
Sep 16, 2011 5.000 5.200 5.200 5.200 340 +0.10(+1.95%)
Sep 14, 2011 5.101 5.101 5.101 5.101 0 +0.00(+0.01%)
Sep 13, 2011 5.150 5.400 5.100 5.100 1,061 -0.05(-0.97%)
Sep 09, 2011 5.150 5.150 5.150 5.150 0 -0.10(-1.91%)
Sep 08, 2011 5.500 5.500 5.250 5.250 1,220 -0.20(-3.66%)
Sep 07, 2011 5.250 5.450 5.250 5.450 1,550 +0.25(+4.81%)
Sep 06, 2011 4.750 5.300 4.750 5.200 1,743 +0.55(+11.83%)
Sep 02, 2011 4.600 4.650 4.600 4.650 160 +0.00(+0.00%)
Aug 31, 2011 4.850 4.650 4.650 4.650 8,880 -0.25(-5.10%)
Aug 30, 2011 4.950 4.950 4.900 4.900 540 -0.05(-1.01%)
Aug 29, 2011 5.150 5.200 4.900 4.950 1,935 -0.35(-6.59%)
Aug 26, 2011 5.200 5.300 5.200 5.300 40 +0.10(+1.92%)
Aug 25, 2011 5.100 5.199 5.100 5.199 140 -0.00(-0.01%)
Aug 24, 2011 5.200 5.200 5.200 5.200 20 +0.10(+1.95%)
Aug 23, 2011 5.300 5.400 5.100 5.101 1,724 -0.20(-3.76%)
Aug 22, 2011 5.600 5.600 5.300 5.300 514 -0.30(-5.36%)
Aug 19, 2011 5.600 5.600 5.600 5.600 80 +0.00(+0.00%)
Aug 15, 2011 5.600 5.600 5.600 5.600 20 +0.20(+3.70%)
Aug 12, 2011 5.400 5.400 5.400 5.400 50 -0.10(-1.82%)
Aug 11, 2011 5.399 5.500 5.399 5.500 300 +0.20(+3.77%)
Aug 09, 2011 5.300 5.300 5.300 5.300 0 -0.10(-1.85%)
Aug 08, 2011 5.500 5.500 5.400 5.400 368 -0.20(-3.57%)
Aug 05, 2011 6.150 6.150 5.350 5.600 2,380 -0.60(-9.68%)
Aug 04, 2011 6.250 6.286 6.200 6.200 660 +0.00(+0.00%)
Aug 03, 2011 6.351 6.351 6.200 6.200 780 -0.15(-2.36%)
Aug 02, 2011 6.450 6.450 6.300 6.350 480 -0.15(-2.31%)
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%)
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.