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, 2017 0.4212 0.4249 0.3874 0.3950 385,997 -0.01(-2.47%)
May 30, 2017 0.4200 0.4399 0.4012 0.4050 157,564 -0.02(-4.71%)
May 26, 2017 0.4200 0.4607 0.4200 0.4250 271,418 -0.00(-0.14%)
May 25, 2017 0.4152 0.4699 0.4000 0.4256 471,372 +0.01(+2.04%)
May 24, 2017 0.4321 0.4475 0.4150 0.4171 489,224 -0.03(-6.48%)
May 23, 2017 0.4528 0.4710 0.4300 0.4460 379,872 -0.02(-5.31%)
May 22, 2017 0.5150 0.5150 0.4500 0.4710 274,005 -0.02(-3.98%)
May 19, 2017 0.4301 0.4905 0.4200 0.4905 458,421 +0.05(+11.83%)
May 18, 2017 0.4700 0.4966 0.4201 0.4386 489,234 -0.02(-5.35%)
May 17, 2017 0.4901 0.4901 0.4597 0.4634 474,588 -0.02(-3.34%)
May 16, 2017 0.5100 0.5100 0.4500 0.4794 355,069 -0.01(-2.70%)
May 15, 2017 0.4500 0.5003 0.4356 0.4927 716,628 +0.03(+5.46%)
May 12, 2017 0.5045 0.5045 0.4613 0.4672 386,809 -0.02(-4.65%)
May 11, 2017 0.5300 0.5300 0.4800 0.4900 463,069 -0.04(-7.88%)
May 10, 2017 0.5301 0.5375 0.5040 0.5319 576,438 +0.01(+1.49%)
May 09, 2017 0.5000 0.5600 0.4820 0.5241 644,404 +0.03(+5.24%)
May 08, 2017 0.5200 0.5498 0.4790 0.4980 955,853 -0.02(-4.19%)
May 05, 2017 0.5499 0.5499 0.5100 0.5198 351,526 -0.02(-2.97%)
May 04, 2017 0.6000 0.6002 0.5172 0.5357 607,547 -0.03(-5.03%)
May 03, 2017 0.5500 0.5900 0.5500 0.5641 596,323 -0.01(-1.55%)
May 02, 2017 0.6101 0.6101 0.5511 0.5730 421,697 -0.04(-6.07%)
May 01, 2017 0.6625 0.6625 0.6000 0.6100 681,207 -0.03(-4.70%)
Apr 28, 2017 0.6400 0.6800 0.6252 0.6401 3,499,375 -0.40(-38.45%)
Apr 27, 2017 1.100 1.105 1.030 1.040 272,475 -0.07(-6.31%)
Apr 26, 2017 1.110 1.120 1.088 1.110 125,281 +0.00(+0.00%)
Apr 25, 2017 1.100 1.130 1.080 1.110 155,067 +0.00(+0.00%)
Apr 24, 2017 1.160 1.220 1.081 1.110 114,866 -0.02(-1.77%)
Apr 21, 2017 1.150 1.160 1.090 1.130 177,829 -0.05(-4.24%)
Apr 20, 2017 1.240 1.260 1.170 1.180 315,189 -0.01(-0.84%)
Apr 19, 2017 1.190 1.220 1.150 1.190 141,887 +0.00(+0.00%)
Apr 18, 2017 1.250 1.257 1.160 1.190 117,882 -0.05(-4.03%)
Apr 17, 2017 1.250 1.350 1.201 1.240 276,859 +0.02(+1.64%)
Apr 13, 2017 1.210 1.240 1.150 1.220 267,831 +0.03(+2.52%)
Apr 12, 2017 1.070 1.200 1.070 1.190 559,402 +0.15(+14.42%)
Apr 11, 2017 1.060 1.210 1.040 1.040 488,441 -0.01(-1.42%)
Apr 10, 2017 1.120 1.140 1.020 1.055 680,883 -0.07(-5.80%)
Apr 07, 2017 1.460 1.460 0.9900 1.120 2,031,083 -0.34(-23.29%)
Apr 06, 2017 1.510 1.540 1.410 1.460 219,997 -0.05(-3.31%)
Apr 05, 2017 1.580 1.600 1.510 1.510 111,516 -0.04(-2.58%)
Apr 04, 2017 1.540 1.610 1.540 1.550 115,809 -0.02(-1.27%)
Apr 03, 2017 1.640 1.640 1.550 1.570 90,368 -0.06(-3.68%)
Mar 31, 2017 1.630 1.690 1.600 1.630 104,914 -0.02(-1.36%)
Mar 30, 2017 1.590 1.660 1.580 1.653 80,637 +0.07(+4.59%)
Mar 29, 2017 1.620 1.650 1.570 1.580 98,754 -0.03(-1.86%)
Mar 28, 2017 1.690 1.710 1.600 1.610 55,430 -0.07(-4.17%)
Mar 27, 2017 1.680 1.710 1.650 1.680 93,751 -0.02(-1.18%)
Mar 24, 2017 1.750 1.770 1.630 1.700 100,320 -0.04(-2.30%)
Mar 23, 2017 1.560 1.740 1.550 1.740 141,690 +0.18(+11.54%)
Mar 22, 2017 1.550 1.640 1.540 1.560 202,052 -0.04(-2.50%)
Mar 21, 2017 1.740 1.740 1.590 1.600 264,063 -0.16(-9.09%)
Mar 20, 2017 1.800 1.910 1.690 1.760 241,988 -0.04(-2.22%)
Mar 17, 2017 1.730 1.890 1.440 1.800 1,599,101 -0.27(-13.04%)
Mar 16, 2017 2.050 2.120 2.030 2.070 111,422 +0.02(+0.98%)
Mar 15, 2017 2.060 2.090 2.000 2.050 99,410 +0.02(+0.99%)
Mar 14, 2017 2.130 2.140 2.010 2.030 92,160 -0.12(-5.58%)
Mar 13, 2017 2.160 2.200 2.080 2.150 98,553 +0.03(+1.42%)
Mar 10, 2017 2.140 2.180 2.110 2.120 81,440 -0.02(-0.93%)
Mar 09, 2017 2.130 2.170 2.110 2.140 70,736 +0.00(+0.00%)
Mar 08, 2017 2.170 2.220 2.060 2.140 154,146 +0.03(+1.42%)
Mar 07, 2017 2.070 2.160 1.960 2.110 159,999 +0.03(+1.44%)
Mar 06, 2017 2.190 2.250 2.062 2.080 130,932 -0.11(-5.02%)
Mar 03, 2017 2.220 2.280 2.170 2.190 183,251 +0.01(+0.46%)
Mar 02, 2017 2.240 2.300 2.100 2.180 178,590 +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.