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 31, 2013 0.5300 0.5399 0.5211 0.5300 23,183 +0.00(+0.38%)
May 30, 2013 0.5500 0.5500 0.5280 0.5280 28,519 -0.01(-2.22%)
May 29, 2013 0.5800 0.5800 0.5400 0.5400 57,542 -0.04(-6.90%)
May 28, 2013 0.5800 0.6000 0.5700 0.5800 100,204 -0.01(-1.69%)
May 24, 2013 0.5999 0.5999 0.5742 0.5900 26,000 +0.00(+0.75%)
May 23, 2013 0.5900 0.5941 0.5410 0.5856 114,851 -0.06(-9.49%)
May 22, 2013 0.6900 0.6900 0.6320 0.6470 83,475 -0.04(-5.55%)
May 21, 2013 0.5904 0.6850 0.5850 0.6850 30,891 +0.09(+15.13%)
May 20, 2013 0.6400 0.6600 0.5950 0.5950 28,225 -0.04(-7.02%)
May 17, 2013 0.6300 0.6465 0.6299 0.6399 3,985 +0.03(+4.90%)
May 16, 2013 0.5400 0.6301 0.5300 0.6100 47,500 +0.06(+10.91%)
May 15, 2013 0.5500 0.5500 0.5200 0.5500 39,027 -0.01(-1.79%)
May 13, 2013 0.6000 0.6000 0.5600 0.5600 61,800 -0.02(-3.45%)
May 10, 2013 0.5400 0.5900 0.5400 0.5800 95,700 +0.02(+3.57%)
May 09, 2013 0.5000 0.5700 0.4800 0.5600 63,510 +0.07(+14.29%)
May 08, 2013 0.5699 0.5699 0.4900 0.4900 175,299 -0.07(-12.50%)
May 07, 2013 0.5700 0.5700 0.5590 0.5600 19,145 -0.02(-3.28%)
May 06, 2013 0.5700 0.5790 0.5400 0.5790 106,143 +0.01(+2.48%)
May 03, 2013 0.6400 0.5900 0.5650 0.5650 17,170 -0.03(-4.24%)
May 02, 2013 0.5700 0.5950 0.5700 0.5900 46,000 +0.02(+3.69%)
May 01, 2013 0.6500 0.6500 0.5600 0.5690 108,100 -0.03(-5.01%)
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%)
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.