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 (%)
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%)
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.