December 15th, 2015

Cormedix Inc (NY: CRMD )

8.570 USD -0.070 (-0.81%)
Streaming Delayed Price Updated: 12:54 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 0.2600 0.2824 0.2538 0.2824 189,226 -0.02(-5.65%)
Dec 29, 2011 0.2500 0.2993 0.2500 0.2993 12,700 +0.05(+19.72%)
Dec 28, 2011 0.2500 0.2500 0.2345 0.2500 10,200 +0.00(+0.00%)
Dec 27, 2011 0.2750 0.2805 0.2500 0.2500 15,816 -0.03(-10.71%)
Dec 23, 2011 0.3000 0.3000 0.2800 0.2800 9,797 -0.03(-9.65%)
Dec 21, 2011 0.2750 0.3099 0.2750 0.3099 1,098 +0.03(+12.69%)
Dec 20, 2011 0.3100 0.3200 0.2750 0.2750 28,416 -0.05(-16.67%)
Dec 19, 2011 0.3100 0.3800 0.2900 0.3300 29,205 -0.01(-2.91%)
Dec 16, 2011 0.3000 0.3399 0.2900 0.3399 61,890 +0.02(+6.22%)
Dec 15, 2011 0.3100 0.3200 0.3100 0.3200 4,896 +0.01(+3.19%)
Dec 14, 2011 0.3500 0.3500 0.3101 0.3101 30,027 +0.01(+3.37%)
Dec 13, 2011 0.3000 0.3000 0.3000 0.3000 100 -0.02(-6.43%)
Dec 12, 2011 0.3000 0.3206 0.2800 0.3206 2,200 -0.01(-2.73%)
Dec 09, 2011 0.3100 0.3300 0.3100 0.3296 1,300 +0.02(+6.32%)
Dec 08, 2011 0.3100 0.3100 0.3100 0.3100 100 -0.02(-6.06%)
Dec 07, 2011 0.3300 0.3500 0.3300 0.3300 3,300 -0.00(-0.03%)
Dec 06, 2011 0.3699 0.3700 0.3300 0.3301 20,200 +0.00(+0.00%)
Dec 05, 2011 0.3400 0.3500 0.3300 0.3301 13,700 -0.03(-7.54%)
Dec 02, 2011 0.3100 0.3570 0.3100 0.3570 13,000 +0.05(+15.16%)
Dec 01, 2011 0.3100 0.3100 0.3100 0.3100 100 -0.01(-4.14%)
Nov 30, 2011 0.3233 0.3234 0.3233 0.3234 5,500 -0.02(-5.80%)
Nov 28, 2011 0.3500 0.3433 0.3433 0.3433 42,100 -0.01(-1.91%)
Nov 25, 2011 0.3500 0.3500 0.3500 0.3500 507 +0.00(+0.03%)
Nov 23, 2011 0.3000 0.3500 0.2900 0.3499 10,587 +0.03(+9.58%)
Nov 22, 2011 0.2800 0.3750 0.2800 0.3193 19,370 +0.04(+14.04%)
Nov 21, 2011 0.3000 0.3000 0.2800 0.2800 400 -0.02(-6.70%)
Nov 18, 2011 0.3099 0.3200 0.3001 0.3001 2,200 -0.01(-3.19%)
Nov 17, 2011 0.2500 0.3110 0.2251 0.3100 12,379 +0.07(+26.53%)
Nov 16, 2011 0.2600 0.2600 0.2250 0.2450 8,300 -0.04(-12.50%)
Nov 15, 2011 0.2600 0.3000 0.2600 0.2800 1,922 +0.01(+3.74%)
Nov 14, 2011 0.3300 0.3300 0.2101 0.2699 49,950 -0.07(-20.64%)
Nov 11, 2011 0.3401 0.3401 0.3401 0.3401 3,243 -0.01(-2.55%)
Nov 10, 2011 0.3800 0.3800 0.3490 0.3490 6,100 -0.05(-12.09%)
Nov 09, 2011 0.4000 0.4000 0.3970 0.3970 1,300 -0.00(-0.75%)
Nov 08, 2011 0.4400 0.4400 0.4000 0.4000 9,937 -0.04(-9.09%)
Nov 07, 2011 0.5000 0.5000 0.4300 0.4400 5,544 -0.08(-15.38%)
Nov 04, 2011 0.5400 0.5400 0.5200 0.5200 1,200 -0.03(-5.45%)
Nov 03, 2011 0.7493 0.7493 0.5020 0.5500 3,346 +0.04(+7.84%)
Nov 02, 2011 0.4800 0.5100 0.4800 0.5100 4,000 +0.04(+8.51%)
Nov 01, 2011 0.4300 0.4700 0.4200 0.4700 26,234 +0.05(+11.90%)
Oct 31, 2011 0.3664 0.4201 0.3664 0.4200 34,714 +0.06(+16.67%)
Oct 28, 2011 0.3400 0.3700 0.3400 0.3600 28,200 +0.04(+12.50%)
Oct 27, 2011 0.3000 0.3251 0.3000 0.3200 18,525 -0.01(-3.03%)
Oct 26, 2011 0.3200 0.3300 0.3200 0.3300 1,400 +0.03(+10.00%)
Oct 25, 2011 0.3000 0.3070 0.3000 0.3000 21,000 -0.00(-0.33%)
Oct 24, 2011 0.3001 0.3011 0.3000 0.3010 3,000 -0.01(-3.22%)
Oct 21, 2011 0.3110 0.3110 0.3110 0.3110 100 -0.00(-0.32%)
Oct 20, 2011 0.3100 0.3180 0.3000 0.3120 12,306 -0.03(-8.24%)
Oct 19, 2011 0.2499 0.3400 0.2210 0.3400 47,116 +0.12(+54.55%)
Oct 18, 2011 0.2900 0.3100 0.2200 0.2200 74,800 -0.08(-26.67%)
Oct 17, 2011 0.3500 0.3500 0.2600 0.3000 66,000 -0.02(-5.66%)
Oct 14, 2011 0.3500 0.3500 0.2932 0.3180 46,800 -0.04(-11.67%)
Oct 13, 2011 0.3600 0.3600 0.3500 0.3600 8,700 +0.00(+0.03%)
Oct 12, 2011 0.4300 0.4300 0.3390 0.3599 30,180 -0.07(-16.30%)
Oct 11, 2011 0.3400 0.4500 0.3400 0.4300 68,240 +0.09(+26.47%)
Oct 10, 2011 0.3900 0.3900 0.3300 0.3400 50,477 -0.03(-8.11%)
Oct 07, 2011 0.3700 0.4470 0.3700 0.3700 55,230 +0.02(+5.71%)
Oct 06, 2011 0.3700 0.4099 0.3414 0.3500 55,070 -0.03(-7.80%)
Oct 05, 2011 0.4500 0.4700 0.3150 0.3796 104,769 -0.09(-19.41%)
Oct 04, 2011 0.6900 0.6900 0.4700 0.4710 48,617 -0.23(-32.71%)
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.