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 (%)
May 24, 2011 1.730 1.740 1.700 1.720 6,127 +0.02(+1.18%)
May 23, 2011 1.700 1.700 1.700 1.700 2,250 +0.02(+1.18%)
May 20, 2011 1.680 1.720 1.680 1.680 2,450 -0.02(-1.18%)
May 19, 2011 1.680 1.700 1.680 1.700 1,200 +0.02(+1.20%)
May 18, 2011 1.700 1.700 1.500 1.680 44,216 -0.04(-2.33%)
May 17, 2011 1.690 1.720 1.690 1.720 1,500 +0.00(+0.01%)
May 16, 2011 1.800 1.800 1.680 1.720 13,555 +0.02(+1.17%)
May 13, 2011 1.740 1.740 1.700 1.700 10,300 -0.04(-2.30%)
May 12, 2011 1.810 1.850 1.740 1.740 12,600 -0.11(-5.95%)
May 11, 2011 1.890 1.890 1.800 1.850 7,425 -0.07(-3.65%)
May 10, 2011 1.920 1.930 1.811 1.920 11,100 -0.04(-2.03%)
May 09, 2011 1.880 1.980 1.880 1.960 32,297 +0.02(+1.03%)
May 06, 2011 1.900 1.940 1.880 1.940 6,600 +0.03(+1.57%)
May 05, 2011 2.010 2.040 1.860 1.910 14,298 -0.13(-6.37%)
May 04, 2011 2.000 2.040 1.960 2.040 8,850 +0.06(+3.03%)
May 03, 2011 1.950 1.991 1.950 1.980 12,750 +0.04(+2.06%)
May 02, 2011 1.927 1.940 1.927 1.940 12,363 +0.07(+3.74%)
Apr 29, 2011 1.861 1.890 1.810 1.870 3,300 +0.02(+1.08%)
Apr 28, 2011 1.850 1.876 1.850 1.850 2,300 -0.00(-0.01%)
Apr 27, 2011 1.900 1.900 1.840 1.850 13,410 -0.06(-3.14%)
Apr 26, 2011 1.830 1.910 1.830 1.910 5,600 +0.15(+8.52%)
Apr 25, 2011 1.790 1.790 1.760 1.760 1,450 +0.00(+0.01%)
Apr 21, 2011 1.790 1.790 1.760 1.760 750 -0.07(-3.83%)
Apr 20, 2011 1.910 1.910 1.830 1.830 3,300 -0.01(-0.54%)
Apr 19, 2011 1.790 1.850 1.790 1.840 14,695 +0.05(+2.79%)
Apr 18, 2011 1.750 1.790 1.750 1.790 2,600 -0.05(-2.72%)
Apr 15, 2011 1.850 1.900 1.840 1.840 4,409 -0.01(-0.54%)
Apr 14, 2011 1.990 1.990 1.830 1.850 18,107 +0.06(+3.35%)
Apr 13, 2011 2.000 2.000 1.780 1.790 8,064 +0.04(+2.29%)
Apr 12, 2011 1.660 1.780 1.620 1.750 15,336 +0.12(+7.36%)
Apr 11, 2011 1.700 1.700 1.620 1.630 15,777 -0.07(-4.12%)
Apr 08, 2011 1.740 1.860 1.649 1.700 35,996 -0.05(-2.85%)
Apr 07, 2011 1.840 1.840 1.750 1.750 15,262 -0.07(-3.85%)
Apr 06, 2011 1.800 1.880 1.750 1.820 6,875 +0.10(+5.81%)
Apr 05, 2011 1.650 1.800 1.650 1.720 10,680 +0.05(+3.00%)
Apr 04, 2011 1.750 1.750 1.670 1.670 20,411 -0.08(-4.57%)
Apr 01, 2011 1.830 1.870 1.710 1.750 20,175 -0.04(-2.23%)
Mar 31, 2011 1.750 1.790 1.750 1.790 7,100 +0.04(+2.29%)
Mar 30, 2011 1.786 1.840 1.750 1.750 14,267 -0.05(-2.78%)
Mar 29, 2011 1.820 1.820 1.750 1.800 12,614 -0.06(-3.20%)
Mar 28, 2011 1.930 1.930 1.800 1.860 19,485 -0.08(-4.14%)
Mar 25, 2011 1.920 1.940 1.910 1.940 6,101 +0.04(+2.10%)
Mar 24, 2011 1.850 1.910 1.800 1.900 15,195 +0.04(+2.10%)
Mar 23, 2011 2.010 2.010 1.810 1.861 4,748 -0.18(-8.77%)
Mar 22, 2011 2.010 2.040 2.000 2.040 20,600 +0.01(+0.49%)
Mar 21, 2011 2.020 2.059 2.010 2.030 43,914 +0.04(+2.01%)
Mar 18, 2011 1.850 2.040 1.850 1.990 31,773 +0.15(+8.15%)
Mar 17, 2011 1.780 1.840 1.770 1.840 5,508 +0.04(+2.23%)
Mar 16, 2011 1.750 1.800 1.750 1.800 8,134 +0.05(+2.85%)
Mar 15, 2011 1.750 1.750 1.680 1.750 9,860 +0.07(+4.16%)
Mar 14, 2011 1.750 1.750 1.650 1.680 16,960 -0.01(-0.62%)
Mar 11, 2011 1.650 1.700 1.650 1.690 17,200 +0.04(+2.45%)
Mar 10, 2011 1.700 1.700 1.650 1.650 8,601 -0.01(-0.60%)
Mar 09, 2011 1.570 1.720 1.550 1.660 16,710 +0.07(+4.41%)
Mar 08, 2011 1.640 1.640 1.550 1.590 17,100 -0.07(-4.22%)
Mar 07, 2011 1.660 1.660 1.650 1.660 3,300 -0.01(-0.59%)
Mar 04, 2011 1.710 1.750 1.660 1.670 9,866 -0.05(-2.91%)
Mar 03, 2011 1.730 1.730 1.700 1.720 11,800 +0.02(+1.18%)
Mar 02, 2011 1.570 1.700 1.530 1.700 12,450 +0.09(+5.59%)
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.