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 (%)
Jun 29, 2012 0.2100 0.2100 0.2100 0.2100 200 -0.02(-8.70%)
Jun 28, 2012 0.2300 0.2300 0.2300 0.2300 100 -0.00(-0.22%)
Jun 27, 2012 0.2000 0.2500 0.2000 0.2305 8,260 +0.01(+4.77%)
Jun 26, 2012 0.2200 0.2200 0.2200 0.2200 1,100 -0.02(-8.33%)
Jun 25, 2012 0.2600 0.2600 0.2400 0.2400 1,100 -0.01(-3.98%)
Jun 22, 2012 0.2100 0.2500 0.2100 0.2500 24,550 +0.01(+4.15%)
Jun 21, 2012 0.1900 0.2400 0.1900 0.2400 1,400 +0.01(+5.36%)
Jun 20, 2012 0.1900 0.2278 0.1900 0.2278 618 +0.02(+8.48%)
Jun 19, 2012 0.2100 0.2100 0.2100 0.2100 100 +0.00(+0.00%)
Jun 18, 2012 0.1900 0.2300 0.1900 0.2100 28,309 +0.03(+16.67%)
Jun 15, 2012 0.1800 0.2350 0.1457 0.1800 57,376 -0.04(-18.55%)
Jun 14, 2012 0.2299 0.2301 0.1610 0.2210 15,050 -0.01(-3.45%)
Jun 13, 2012 0.2200 0.2300 0.2100 0.2289 6,411 -0.01(-4.62%)
Jun 12, 2012 0.2000 0.2500 0.2000 0.2400 7,600 +0.02(+9.09%)
Jun 11, 2012 0.2499 0.2499 0.2200 0.2200 11,374 -0.03(-12.00%)
Jun 08, 2012 0.2300 0.3260 0.2300 0.2500 2,068 -0.01(-5.62%)
Jun 07, 2012 0.1900 0.2700 0.1800 0.2649 12,500 +0.06(+32.45%)
Jun 06, 2012 0.1800 0.2000 0.1800 0.2000 11,157 +0.02(+10.99%)
Jun 05, 2012 0.1800 0.1802 0.1800 0.1802 2,800 +0.00(+0.11%)
Jun 04, 2012 0.1800 0.1800 0.1800 0.1800 1,400 -0.01(-5.26%)
Jun 01, 2012 0.1800 0.1990 0.1700 0.1900 17,300 -0.01(-3.94%)
May 31, 2012 0.2201 0.2201 0.1700 0.1978 48,759 -0.04(-17.41%)
May 30, 2012 0.2401 0.2401 0.2395 0.2395 6,636 -0.00(-0.42%)
May 29, 2012 0.2500 0.2500 0.2400 0.2405 3,200 -0.03(-10.93%)
May 25, 2012 0.2700 0.2700 0.2700 0.2700 100 -0.01(-3.50%)
May 24, 2012 0.2400 0.2900 0.2400 0.2798 5,175 +0.04(+16.58%)
May 23, 2012 0.2400 0.2401 0.2400 0.2400 4,640 +0.00(+0.00%)
May 22, 2012 0.2400 0.2400 0.2400 0.2400 4,935 -0.01(-4.00%)
May 21, 2012 0.2600 0.2600 0.2500 0.2500 2,300 +0.01(+4.17%)
May 18, 2012 0.2500 0.2500 0.2300 0.2400 2,500 +0.01(+4.35%)
May 17, 2012 0.2500 0.2600 0.2175 0.2300 17,277 -0.03(-11.54%)
May 16, 2012 0.2700 0.2700 0.2499 0.2600 19,023 -0.02(-7.14%)
May 15, 2012 0.2700 0.2800 0.2700 0.2800 3,400 -0.01(-3.45%)
May 14, 2012 0.2700 0.2900 0.2100 0.2900 4,000 +0.00(+0.00%)
May 10, 2012 0.2700 0.2900 0.2900 0.2900 29,000 +0.01(+3.31%)
May 09, 2012 0.2800 0.2810 0.2800 0.2807 12,315 -0.03(-9.48%)
May 08, 2012 0.3150 0.3151 0.2300 0.3101 23,144 -0.02(-6.03%)
May 07, 2012 0.3300 0.3300 0.3300 0.3300 1,100 -0.02(-5.71%)
May 04, 2012 0.3300 0.3500 0.3300 0.3500 3,500 +0.05(+16.67%)
May 03, 2012 0.3700 0.3900 0.3000 0.3000 31,796 -0.09(-23.08%)
May 02, 2012 0.3900 0.3900 0.3700 0.3900 10,200 +0.00(+0.00%)
May 01, 2012 0.3681 0.3900 0.3681 0.3900 3,100 +0.02(+5.26%)
Apr 30, 2012 0.3700 0.3705 0.3550 0.3705 2,900 -0.02(-5.00%)
Apr 27, 2012 0.3700 0.3900 0.3700 0.3900 2,200 +0.00(+0.00%)
Apr 26, 2012 0.3529 0.3900 0.3529 0.3900 5,100 +0.02(+5.41%)
Apr 25, 2012 0.3750 0.3900 0.3700 0.3700 33,690 -0.01(-3.87%)
Apr 24, 2012 0.3550 0.3849 0.3550 0.3849 700 +0.01(+4.03%)
Apr 23, 2012 0.3600 0.4125 0.3550 0.3700 38,697 +0.01(+2.78%)
Apr 20, 2012 0.3700 0.3900 0.3300 0.3600 14,700 -0.03(-7.69%)
Apr 19, 2012 0.4100 0.4100 0.3900 0.3900 3,835 -0.02(-3.70%)
Apr 18, 2012 0.4050 0.4050 0.4000 0.4050 1,050 +0.00(+0.00%)
Apr 17, 2012 0.4050 0.4050 0.4050 0.4050 100 +0.01(+1.25%)
Apr 16, 2012 0.4000 0.4100 0.4000 0.4000 2,020 +0.00(+0.03%)
Apr 13, 2012 0.4400 0.4699 0.3999 0.3999 20,976 -0.05(-11.13%)
Apr 12, 2012 0.4500 0.4552 0.4500 0.4500 12,200 +0.01(+2.27%)
Apr 11, 2012 0.4650 0.4800 0.4400 0.4400 11,400 -0.03(-5.38%)
Apr 10, 2012 0.4450 0.4650 0.4450 0.4650 500 +0.02(+3.33%)
Apr 09, 2012 0.4650 0.4650 0.4500 0.4500 4,480 -0.03(-6.00%)
Apr 05, 2012 0.4650 0.4799 0.4650 0.4787 12,100 -0.01(-1.30%)
Apr 04, 2012 0.4700 0.4850 0.4650 0.4850 7,300 +0.00(+0.01%)
Apr 03, 2012 0.4650 0.4975 0.4650 0.4849 8,873 +0.00(+1.03%)
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.