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 (%)
Feb 28, 2013 0.8899 0.8899 0.7800 0.8500 30,578 -0.02(-2.30%)
Feb 27, 2013 0.8601 0.8700 0.8500 0.8700 21,701 +0.00(+0.00%)
Feb 26, 2013 0.8999 0.9000 0.8600 0.8700 16,980 -0.08(-8.41%)
Feb 22, 2013 0.9500 0.9800 0.9499 0.9499 22,640 +0.01(+1.05%)
Feb 21, 2013 0.9800 1.000 0.9000 0.9400 36,259 -0.04(-3.59%)
Feb 20, 2013 0.8799 0.9750 0.8799 0.9750 33,421 +0.10(+12.07%)
Feb 19, 2013 0.8800 0.8800 0.8700 0.8700 600 +0.00(+0.00%)
Feb 15, 2013 0.8800 0.8800 0.8500 0.8700 8,925 +0.02(+2.35%)
Feb 14, 2013 0.8800 0.8800 0.8301 0.8500 19,298 -0.04(-4.49%)
Feb 13, 2013 0.8699 0.8900 0.8699 0.8900 2,280 +0.02(+2.30%)
Feb 12, 2013 0.8200 0.8700 0.8200 0.8700 9,096 +0.05(+5.58%)
Feb 11, 2013 0.8967 0.8967 0.8200 0.8240 37,250 -0.09(-9.45%)
Feb 08, 2013 0.9359 0.9359 0.8990 0.9100 9,106 -0.03(-3.19%)
Feb 07, 2013 0.9540 0.9600 0.9251 0.9400 8,750 -0.01(-1.05%)
Feb 06, 2013 0.9550 0.9599 0.9300 0.9500 16,800 +0.04(+4.40%)
Feb 04, 2013 0.9100 0.9300 0.9100 0.9100 4,728 +0.00(+0.00%)
Feb 01, 2013 0.9100 0.9100 0.8900 0.9100 8,000 -0.02(-2.15%)
Jan 31, 2013 0.9700 0.9825 0.8700 0.9300 24,124 -0.04(-4.12%)
Jan 30, 2013 0.9900 0.9900 0.9600 0.9700 29,680 -0.01(-1.02%)
Jan 29, 2013 0.8500 1.020 0.8000 0.9800 62,991 +0.18(+22.50%)
Jan 28, 2013 0.8900 0.9100 0.8000 0.8000 25,617 -0.09(-10.11%)
Jan 25, 2013 0.9600 0.9600 0.8600 0.8900 16,327 -0.02(-2.20%)
Jan 24, 2013 0.9600 0.9600 0.9100 0.9100 600 -0.05(-5.21%)
Jan 23, 2013 0.9500 0.9600 0.9001 0.9600 27,383 +0.00(+0.00%)
Jan 22, 2013 0.9200 0.9700 0.9000 0.9600 27,946 +0.05(+5.49%)
Jan 18, 2013 0.9500 0.9500 0.8965 0.9100 30,546 -0.01(-1.09%)
Jan 17, 2013 0.9200 0.9400 0.8800 0.9200 28,095 +0.01(+1.10%)
Jan 16, 2013 1.110 1.110 0.8900 0.9100 14,700 -0.03(-3.19%)
Jan 15, 2013 0.8700 0.9400 0.8700 0.9400 34,153 +0.10(+11.90%)
Jan 14, 2013 0.8999 0.9001 0.7501 0.8400 50,687 -0.06(-6.68%)
Jan 11, 2013 0.9500 0.9600 0.8600 0.9001 35,230 -0.05(-5.45%)
Jan 10, 2013 1.000 1.000 0.9400 0.9520 45,018 -0.03(-2.87%)
Jan 09, 2013 1.040 1.050 0.9600 0.9801 49,948 -0.02(-1.99%)
Jan 08, 2013 0.9400 1.050 0.9400 1.000 84,645 +0.07(+7.53%)
Jan 07, 2013 0.9500 1.100 0.9300 0.9300 82,275 +0.03(+3.33%)
Jan 04, 2013 0.8700 0.9900 0.8600 0.9000 84,123 +0.04(+4.65%)
Jan 03, 2013 0.7300 0.9400 0.7100 0.8600 76,151 +0.11(+14.67%)
Jan 02, 2013 0.7501 0.7701 0.7202 0.7500 75,758 +0.03(+4.14%)
Dec 31, 2012 0.6300 0.7800 0.5100 0.7202 109,595 +0.02(+3.48%)
Dec 28, 2012 0.7300 0.7300 0.6700 0.6960 6,324 -0.02(-3.33%)
Dec 27, 2012 0.6400 0.7600 0.6400 0.7200 4,425 +0.08(+12.73%)
Dec 26, 2012 0.6200 0.6387 0.6100 0.6387 16,900 +0.04(+6.45%)
Dec 24, 2012 0.6100 0.6100 0.6000 0.6000 18,100 +0.00(+0.00%)
Dec 21, 2012 0.6000 0.6000 0.5800 0.6000 14,500 +0.00(+0.00%)
Dec 20, 2012 0.6200 0.6280 0.5800 0.6000 18,547 +0.00(+0.00%)
Dec 19, 2012 0.6500 0.7000 0.5920 0.6000 14,900 -0.10(-14.29%)
Dec 18, 2012 0.7100 0.7200 0.6700 0.7000 6,268 -0.01(-1.41%)
Dec 17, 2012 0.6000 0.7100 0.5750 0.7100 12,515 +0.14(+23.48%)
Dec 14, 2012 0.5686 0.5750 0.5400 0.5750 3,636 +0.01(+0.89%)
Dec 13, 2012 0.5652 0.5699 0.5500 0.5699 1,000 -0.02(-3.41%)
Dec 12, 2012 0.5700 0.5900 0.5700 0.5900 1,300 -0.01(-1.67%)
Dec 11, 2012 0.6100 0.6100 0.5300 0.6000 13,363 +0.00(+0.49%)
Dec 10, 2012 0.7100 0.7100 0.5460 0.5971 34,082 -0.10(-14.70%)
Dec 07, 2012 0.7000 0.7132 0.7000 0.7000 11,200 +0.06(+10.24%)
Dec 06, 2012 0.6200 0.6601 0.6200 0.6350 20,576 -0.05(-6.62%)
Dec 05, 2012 0.7100 0.7100 0.6600 0.6800 8,100 -0.03(-4.23%)
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.