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 (%)
Nov 29, 2013 4.000 4.000 3.925 4.000 4,814 -0.10(-2.44%)
Nov 27, 2013 4.050 4.100 3.900 4.100 4,900 +0.00(+0.01%)
Nov 26, 2013 4.150 4.200 4.050 4.099 5,820 -0.05(-1.22%)
Nov 25, 2013 4.200 4.250 4.000 4.150 8,413 -0.04(-0.91%)
Nov 22, 2013 3.800 4.250 3.800 4.188 6,826 +0.39(+10.21%)
Nov 21, 2013 3.600 3.942 3.600 3.800 20,965 +0.30(+8.57%)
Nov 20, 2013 4.250 4.250 3.300 3.500 45,822 -0.48(-11.95%)
Nov 19, 2013 4.008 4.342 3.950 3.975 12,268 -0.12(-3.05%)
Nov 18, 2013 4.300 4.300 3.956 4.100 8,088 -0.20(-4.65%)
Nov 15, 2013 4.100 4.350 4.100 4.300 9,598 +0.20(+4.88%)
Nov 14, 2013 4.006 4.100 4.006 4.100 2,840 +0.15(+3.80%)
Nov 12, 2013 4.150 4.151 3.950 3.950 4,192 -0.30(-7.06%)
Nov 11, 2013 4.055 4.250 4.050 4.250 1,317 +0.25(+6.25%)
Nov 08, 2013 4.000 4.100 3.955 4.000 5,849 +0.00(+0.00%)
Nov 07, 2013 4.050 4.250 4.000 4.000 9,896 -0.10(-2.44%)
Nov 06, 2013 4.250 4.350 4.050 4.100 3,467 -0.15(-3.53%)
Nov 05, 2013 4.300 4.400 4.163 4.250 8,325 +0.00(+0.00%)
Nov 04, 2013 4.150 4.349 4.050 4.250 30,596 +0.20(+4.94%)
Nov 01, 2013 4.237 4.298 4.038 4.050 1,580 -0.07(-1.71%)
Oct 31, 2013 3.825 4.337 3.825 4.120 5,978 +0.15(+3.66%)
Oct 30, 2013 4.450 4.545 3.975 3.975 13,323 -0.27(-6.47%)
Oct 29, 2013 4.400 4.600 4.250 4.250 6,143 +0.05(+1.19%)
Oct 28, 2013 4.250 4.450 4.100 4.200 2,858 -0.05(-1.18%)
Oct 25, 2013 4.270 4.500 4.149 4.250 7,938 -0.10(-2.31%)
Oct 24, 2013 4.450 4.500 4.300 4.351 4,800 -0.15(-3.30%)
Oct 23, 2013 4.059 4.499 4.059 4.499 5,145 +0.15(+3.43%)
Oct 22, 2013 4.400 4.500 4.350 4.350 1,744 -0.15(-3.33%)
Oct 21, 2013 4.351 4.699 4.253 4.500 7,624 -0.20(-4.26%)
Oct 18, 2013 4.900 4.950 4.462 4.700 10,372 -0.25(-5.05%)
Oct 17, 2013 4.700 4.950 4.700 4.950 680 +0.09(+1.85%)
Oct 16, 2013 4.905 5.050 4.650 4.860 5,569 -0.09(-1.82%)
Oct 15, 2013 4.812 5.200 4.750 4.950 8,696 +0.15(+3.13%)
Oct 14, 2013 4.700 4.800 4.604 4.800 180 +0.30(+6.67%)
Oct 11, 2013 4.794 4.813 4.500 4.500 6,136 -0.25(-5.26%)
Oct 10, 2013 4.500 4.750 4.500 4.750 8,927 +0.20(+4.40%)
Oct 09, 2013 4.565 4.600 4.450 4.550 8,603 -0.20(-4.15%)
Oct 08, 2013 4.800 4.840 4.700 4.747 15,290 -0.09(-1.92%)
Oct 07, 2013 4.840 4.840 4.800 4.840 3,057 +0.07(+1.45%)
Oct 04, 2013 4.640 4.940 4.300 4.771 5,232 +0.06(+1.35%)
Oct 03, 2013 4.500 4.707 4.445 4.707 5,724 +0.21(+4.61%)
Oct 02, 2013 4.750 4.750 4.455 4.500 5,131 -0.15(-3.24%)
Oct 01, 2013 4.440 4.900 4.440 4.651 17,376 +0.20(+4.51%)
Sep 27, 2013 4.500 4.750 4.441 4.450 8,223 -0.02(-0.56%)
Sep 26, 2013 4.450 4.500 4.450 4.475 5,034 +0.05(+1.13%)
Sep 25, 2013 4.401 4.502 4.386 4.425 20,016 +0.04(+0.88%)
Sep 24, 2013 4.600 4.600 4.200 4.386 8,552 -0.16(-3.59%)
Sep 23, 2013 4.100 4.550 4.100 4.550 4,469 +0.40(+9.64%)
Sep 20, 2013 4.650 4.750 4.150 4.150 23,089 -0.49(-10.59%)
Sep 19, 2013 4.615 4.750 4.450 4.641 12,382 -0.11(-2.28%)
Sep 18, 2013 4.750 4.850 4.600 4.750 4,805 -0.03(-0.66%)
Sep 17, 2013 4.900 4.900 4.750 4.782 7,125 -0.07(-1.41%)
Sep 16, 2013 4.850 4.850 4.700 4.850 4,620 +0.00(+0.00%)
Sep 13, 2013 4.900 4.924 4.750 4.850 4,300 -0.05(-1.02%)
Sep 12, 2013 5.000 5.000 4.650 4.900 4,975 +0.05(+1.03%)
Sep 11, 2013 4.761 4.925 4.550 4.850 9,905 -0.05(-1.02%)
Sep 10, 2013 4.825 4.900 4.813 4.900 7,786 -0.10(-2.00%)
Sep 09, 2013 4.900 5.000 4.650 5.000 15,688 +0.18(+3.69%)
Sep 06, 2013 4.750 5.000 4.750 4.822 7,493 +0.07(+1.52%)
Sep 05, 2013 5.100 5.100 4.750 4.750 6,706 -0.35(-6.86%)
Sep 04, 2013 4.813 5.100 4.725 5.100 10,339 +0.20(+4.08%)
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.