Skip to main content
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 (%)
Apr 30, 2013 0.7100 0.7100 0.5990 0.5990 215,765 -0.12(-16.79%)
Apr 29, 2013 0.7200 0.7200 0.7100 0.7199 3,000 -0.02(-2.05%)
Apr 26, 2013 0.7300 0.7400 0.7100 0.7350 100,732 -0.01(-1.72%)
Apr 25, 2013 0.7480 0.7480 0.7456 0.7479 3,310 -0.00(-0.01%)
Apr 24, 2013 0.7860 0.7885 0.7460 0.7480 17,136 -0.03(-3.61%)
Apr 23, 2013 0.7850 0.7900 0.7700 0.7760 10,800 +0.00(+0.13%)
Apr 22, 2013 0.7900 0.7900 0.7650 0.7750 16,128 -0.01(-0.64%)
Apr 19, 2013 0.7800 0.7801 0.7701 0.7800 10,275 +0.01(+1.15%)
Apr 18, 2013 0.7700 0.7711 0.7510 0.7711 2,300 +0.02(+2.50%)
Apr 17, 2013 0.7710 0.7800 0.7523 0.7523 8,000 -0.03(-3.55%)
Apr 16, 2013 0.8100 0.8100 0.7800 0.7800 900 -0.02(-2.51%)
Apr 15, 2013 0.8001 0.8201 0.8001 0.8001 14,950 +0.01(+1.28%)
Apr 12, 2013 0.7900 0.7900 0.7610 0.7900 12,476 -0.01(-1.16%)
Apr 11, 2013 0.6200 0.7995 0.6200 0.7993 36,090 +0.04(+5.17%)
Apr 10, 2013 0.7725 0.7844 0.7525 0.7600 21,006 -0.01(-1.30%)
Apr 09, 2013 0.8000 0.8000 0.7700 0.7700 16,996 -0.03(-3.75%)
Apr 08, 2013 0.8000 0.8300 0.7900 0.8000 15,800 -0.04(-4.76%)
Apr 05, 2013 0.8900 0.8900 0.8400 0.8400 12,006 -0.06(-6.67%)
Apr 04, 2013 0.8760 0.9000 0.8400 0.9000 10,161 +0.03(+4.00%)
Apr 03, 2013 0.8500 0.8655 0.8400 0.8654 17,010 +0.03(+3.02%)
Apr 02, 2013 0.8499 0.8499 0.8300 0.8400 1,840 +0.00(+0.00%)
Apr 01, 2013 0.8200 0.8400 0.8100 0.8400 11,250 +0.03(+3.70%)
Mar 28, 2013 0.8199 0.8299 0.8100 0.8100 6,100 +0.00(+0.00%)
Mar 27, 2013 0.8260 0.8300 0.8100 0.8100 4,400 -0.01(-0.74%)
Mar 26, 2013 0.8660 0.8660 0.8160 0.8160 20,250 -0.06(-6.85%)
Mar 25, 2013 0.8701 0.8760 0.8600 0.8760 12,400 +0.01(+0.69%)
Mar 22, 2013 0.9000 0.9200 0.8700 0.8700 7,200 -0.01(-1.14%)
Mar 21, 2013 0.9001 0.9100 0.8800 0.8800 22,300 -0.02(-2.22%)
Mar 20, 2013 0.9100 0.9103 0.9000 0.9000 18,600 +0.00(+0.00%)
Mar 19, 2013 0.9300 0.9399 0.9000 0.9000 27,660 -0.02(-2.14%)
Mar 18, 2013 0.8600 0.9200 0.8500 0.9197 47,289 +0.08(+9.49%)
Mar 15, 2013 0.8300 0.8500 0.8300 0.8400 4,200 +0.01(+1.20%)
Mar 14, 2013 0.8500 0.8640 0.8300 0.8300 40,467 -0.01(-0.60%)
Mar 13, 2013 0.8400 0.8501 0.8300 0.8350 24,290 +0.01(+0.60%)
Mar 12, 2013 0.9000 0.9000 0.7900 0.8300 38,633 -0.06(-6.74%)
Mar 11, 2013 0.9000 0.9050 0.8590 0.8900 80,846 +0.01(+1.12%)
Mar 08, 2013 0.8600 0.9000 0.8550 0.8801 70,524 +0.03(+3.06%)
Mar 07, 2013 0.8500 0.9200 0.8100 0.8540 257,565 +0.05(+6.75%)
Mar 06, 2013 0.7900 0.8000 0.7900 0.8000 7,000 -0.01(-1.23%)
Mar 05, 2013 0.8100 0.8100 0.7900 0.8100 11,200 -0.01(-1.21%)
Mar 04, 2013 0.8000 0.8200 0.7900 0.8199 47,472 +0.03(+3.52%)
Mar 01, 2013 0.8500 0.8500 0.7800 0.7920 45,800 -0.06(-6.82%)
Feb 28, 2013 0.8899 0.8899 0.7800 0.8500 30,578 -0.02(-2.30%)
Feb 27, 2013 0.8601 0.8700 0.8500 0.8700 21,701 +0.00(+0.00%)
Feb 26, 2013 0.8999 0.9000 0.8600 0.8700 16,980 -0.08(-8.41%)
Feb 22, 2013 0.9500 0.9800 0.9499 0.9499 22,640 +0.01(+1.05%)
Feb 21, 2013 0.9800 1.000 0.9000 0.9400 36,259 -0.04(-3.59%)
Feb 20, 2013 0.8799 0.9750 0.8799 0.9750 33,421 +0.10(+12.07%)
Feb 19, 2013 0.8800 0.8800 0.8700 0.8700 600 +0.00(+0.00%)
Feb 15, 2013 0.8800 0.8800 0.8500 0.8700 8,925 +0.02(+2.35%)
Feb 14, 2013 0.8800 0.8800 0.8301 0.8500 19,298 -0.04(-4.49%)
Feb 13, 2013 0.8699 0.8900 0.8699 0.8900 2,280 +0.02(+2.30%)
Feb 12, 2013 0.8200 0.8700 0.8200 0.8700 9,096 +0.05(+5.58%)
Feb 11, 2013 0.8967 0.8967 0.8200 0.8240 37,250 -0.09(-9.45%)
Feb 08, 2013 0.9359 0.9359 0.8990 0.9100 9,106 -0.03(-3.19%)
Feb 07, 2013 0.9540 0.9600 0.9251 0.9400 8,750 -0.01(-1.05%)
Feb 06, 2013 0.9550 0.9599 0.9300 0.9500 16,800 +0.04(+4.40%)
Feb 04, 2013 0.9100 0.9300 0.9100 0.9100 4,728 +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.