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 (%)
Oct 29, 2010 1.430 1.430 1.400 1.400 3,400 +0.02(+1.45%)
Oct 28, 2010 1.480 1.480 1.380 1.380 4,161 -0.02(-1.43%)
Oct 27, 2010 1.520 1.560 1.350 1.400 19,220 -0.09(-6.04%)
Oct 25, 2010 1.500 1.600 1.320 1.490 105,434 +0.09(+6.43%)
Oct 22, 2010 1.280 1.560 1.220 1.400 73,847 +0.12(+9.37%)
Oct 21, 2010 1.420 1.443 1.250 1.280 16,216 -0.10(-7.25%)
Oct 20, 2010 1.420 1.520 1.320 1.380 23,166 -0.05(-3.50%)
Oct 19, 2010 1.460 1.470 1.390 1.430 9,604 +0.02(+1.42%)
Oct 18, 2010 1.420 1.560 1.410 1.410 13,200 -0.03(-2.08%)
Oct 15, 2010 1.580 1.580 1.400 1.440 11,700 +0.04(+2.86%)
Oct 14, 2010 1.460 1.460 1.250 1.400 6,500 -0.08(-5.41%)
Oct 13, 2010 1.500 1.520 1.360 1.480 4,933 +0.13(+9.63%)
Oct 12, 2010 1.490 1.530 1.350 1.350 23,299 -0.14(-9.40%)
Oct 11, 2010 1.470 1.490 1.470 1.490 2,300 +0.08(+5.67%)
Oct 08, 2010 1.410 1.600 1.410 1.410 10,251 -0.03(-2.08%)
Oct 07, 2010 1.540 1.540 1.260 1.440 7,299 -0.14(-8.86%)
Oct 06, 2010 1.370 1.600 1.370 1.580 7,300 +0.02(+1.28%)
Oct 05, 2010 1.640 1.640 1.560 1.560 3,300 -0.04(-2.50%)
Oct 04, 2010 1.610 1.640 1.320 1.600 22,950 -0.06(-3.50%)
Oct 01, 2010 1.658 1.750 1.610 1.658 1,550 +0.08(+4.94%)
Sep 30, 2010 1.740 1.740 1.300 1.580 16,044 -0.06(-3.66%)
Sep 29, 2010 1.350 1.650 1.350 1.640 5,250 +0.30(+22.39%)
Sep 28, 2010 1.350 1.350 1.100 1.340 14,641 +0.04(+3.08%)
Sep 27, 2010 1.310 1.450 1.080 1.300 33,837 -0.17(-11.56%)
Sep 24, 2010 1.310 1.510 1.310 1.470 9,325 +0.18(+13.95%)
Sep 23, 2010 1.350 1.350 1.180 1.290 3,100 -0.09(-6.52%)
Sep 22, 2010 1.330 1.380 1.330 1.380 2,100 +0.01(+0.73%)
Sep 21, 2010 1.570 1.570 1.220 1.370 21,199 -0.20(-12.74%)
Sep 20, 2010 1.620 1.620 1.570 1.570 5,360 -0.06(-3.68%)
Sep 17, 2010 1.630 1.640 1.630 1.630 2,508 +0.03(+1.87%)
Sep 15, 2010 1.600 1.600 1.560 1.600 7,730 +0.04(+2.56%)
Sep 14, 2010 1.550 1.600 1.550 1.560 1,200 -0.03(-1.88%)
Sep 10, 2010 1.540 1.590 1.590 1.590 300 +0.09(+6.00%)
Sep 09, 2010 1.500 1.500 1.450 1.500 12,900 +0.01(+0.67%)
Sep 08, 2010 1.570 1.600 1.490 1.490 35,200 -0.11(-6.88%)
Sep 07, 2010 1.660 1.660 1.600 1.600 850 -0.10(-5.88%)
Sep 03, 2010 1.700 1.700 1.700 1.700 140 -0.05(-2.86%)
Aug 31, 2010 1.750 1.750 1.750 1.750 100 +0.00(+0.00%)
Aug 30, 2010 1.800 1.800 1.750 1.750 450 -0.04(-2.37%)
Aug 27, 2010 1.792 1.792 1.750 1.792 300 +0.13(+7.79%)
Aug 26, 2010 1.460 1.700 1.460 1.663 3,403 +0.26(+18.79%)
Aug 25, 2010 1.490 1.650 1.400 1.400 16,652 -0.05(-3.45%)
Aug 24, 2010 1.450 1.450 1.450 1.450 9,500 +0.00(+0.00%)
Aug 23, 2010 1.500 1.500 1.300 1.450 4,800 -0.05(-3.33%)
Aug 18, 2010 1.530 1.500 1.500 1.500 4,600 -0.04(-2.60%)
Aug 16, 2010 1.500 1.540 1.540 1.540 6,200 +0.04(+2.67%)
Aug 13, 2010 1.500 1.500 1.500 1.500 5,400 +0.00(+0.00%)
Aug 12, 2010 1.450 1.550 1.400 1.500 10,650 +0.10(+7.14%)
Aug 11, 2010 1.500 1.500 1.400 1.400 9,000 -0.10(-6.67%)
Aug 10, 2010 1.520 1.520 1.500 1.500 2,250 -0.07(-4.46%)
Aug 09, 2010 1.670 1.715 1.570 1.570 4,912 -0.13(-7.65%)
Aug 05, 2010 1.710 1.700 1.700 1.700 1,000 +0.04(+2.41%)
Aug 04, 2010 1.920 2.010 1.660 1.660 7,925 -0.20(-10.75%)
Aug 03, 2010 1.500 2.025 1.500 1.860 14,080 +0.41(+28.28%)
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.