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 (%)
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%)
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.