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 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%)
Mar 01, 2013 4.250 4.250 3.900 3.960 9,160 -0.29(-6.82%)
Feb 28, 2013 4.449 4.449 3.900 4.250 6,115 -0.10(-2.30%)
Feb 27, 2013 4.301 4.350 4.250 4.350 4,340 +0.00(+0.00%)
Feb 26, 2013 4.500 4.500 4.300 4.350 3,396 -0.40(-8.41%)
Feb 22, 2013 4.750 4.900 4.750 4.750 4,528 +0.05(+1.05%)
Feb 21, 2013 4.900 5.000 4.500 4.700 7,251 -0.17(-3.59%)
Feb 20, 2013 4.399 4.875 4.399 4.875 6,684 +0.53(+12.07%)
Feb 19, 2013 4.400 4.400 4.350 4.350 120 +0.00(+0.00%)
Feb 15, 2013 4.400 4.400 4.250 4.350 1,785 +0.10(+2.35%)
Feb 14, 2013 4.400 4.400 4.151 4.250 3,859 -0.20(-4.49%)
Feb 13, 2013 4.349 4.450 4.349 4.450 456 +0.10(+2.30%)
Feb 12, 2013 4.100 4.350 4.100 4.350 1,819 +0.23(+5.58%)
Feb 11, 2013 4.484 4.484 4.100 4.120 7,450 -0.43(-9.45%)
Feb 08, 2013 4.679 4.679 4.495 4.550 1,821 -0.15(-3.19%)
Feb 07, 2013 4.770 4.800 4.625 4.700 1,750 -0.05(-1.05%)
Feb 06, 2013 4.775 4.800 4.650 4.750 3,360 +0.20(+4.40%)
Feb 04, 2013 4.550 4.650 4.550 4.550 945 +0.00(+0.00%)
Feb 01, 2013 4.550 4.550 4.450 4.550 1,600 -0.10(-2.15%)
Jan 31, 2013 4.850 4.912 4.350 4.650 4,824 -0.20(-4.12%)
Jan 30, 2013 4.950 4.950 4.800 4.850 5,936 -0.05(-1.02%)
Jan 29, 2013 4.250 5.100 4.000 4.900 12,598 +0.90(+22.50%)
Jan 28, 2013 4.450 4.550 4.000 4.000 5,123 -0.45(-10.11%)
Jan 25, 2013 4.800 4.800 4.300 4.450 3,265 -0.10(-2.20%)
Jan 24, 2013 4.800 4.800 4.550 4.550 120 -0.25(-5.21%)
Jan 23, 2013 4.750 4.800 4.500 4.800 5,476 +0.00(+0.00%)
Jan 22, 2013 4.600 4.850 4.500 4.800 5,589 +0.25(+5.49%)
Jan 18, 2013 4.750 4.750 4.482 4.550 6,109 -0.05(-1.09%)
Jan 17, 2013 4.600 4.700 4.400 4.600 5,619 +0.05(+1.10%)
Jan 16, 2013 5.550 5.550 4.450 4.550 2,940 -0.15(-3.19%)
Jan 15, 2013 4.350 4.700 4.350 4.700 6,830 +0.50(+11.90%)
Jan 14, 2013 4.500 4.500 3.751 4.200 10,137 -0.30(-6.68%)
Jan 11, 2013 4.750 4.800 4.300 4.500 7,046 -0.26(-5.45%)
Jan 10, 2013 5.000 5.000 4.700 4.760 9,003 -0.14(-2.87%)
Jan 09, 2013 5.200 5.250 4.800 4.901 9,989 -0.10(-1.99%)
Jan 08, 2013 4.700 5.250 4.700 5.000 16,929 +0.35(+7.53%)
Jan 07, 2013 4.750 5.500 4.650 4.650 16,455 +0.15(+3.33%)
Jan 04, 2013 4.350 4.950 4.300 4.500 16,824 +0.20(+4.65%)
Jan 03, 2013 3.650 4.700 3.550 4.300 15,230 +0.55(+14.67%)
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.