December 15th, 2015

Cormedix Inc (NY: CRMD )

8.840 USD -0.060 (-0.67%)
Official Closing Price Updated: 6:30 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 04, 2012 0.7400 0.7400 0.6800 0.7100 4,050 -0.01(-1.69%)
Nov 30, 2012 0.6000 0.7222 0.6000 0.7222 59,362 +0.15(+26.70%)
Nov 29, 2012 0.5600 0.6101 0.5500 0.5700 44,540 +0.00(+0.00%)
Nov 28, 2012 0.5301 0.5700 0.4701 0.5700 21,300 +0.00(+0.00%)
Nov 27, 2012 0.5100 0.5700 0.4500 0.5700 28,200 +0.07(+14.00%)
Nov 26, 2012 0.4300 0.5100 0.4300 0.5000 27,100 +0.08(+19.05%)
Nov 23, 2012 0.3900 0.4700 0.3900 0.4200 29,605 +0.01(+1.33%)
Nov 21, 2012 0.3612 0.4146 0.3000 0.4145 31,400 +0.03(+8.74%)
Nov 20, 2012 0.3800 0.3812 0.3550 0.3812 3,060 -0.02(-4.70%)
Nov 19, 2012 0.4300 0.4300 0.3800 0.4000 10,644 -0.03(-6.98%)
Nov 16, 2012 0.4100 0.4300 0.4100 0.4300 3,733 +0.03(+7.50%)
Nov 15, 2012 0.4500 0.4500 0.3900 0.4000 12,400 -0.04(-9.09%)
Nov 14, 2012 0.5000 0.5000 0.4400 0.4400 9,700 -0.03(-6.38%)
Nov 13, 2012 0.4499 0.5100 0.4451 0.4700 21,633 +0.02(+4.56%)
Nov 12, 2012 0.4500 0.4500 0.4150 0.4495 4,270 +0.01(+2.14%)
Nov 09, 2012 0.4725 0.4725 0.3810 0.4401 52,546 -0.04(-8.33%)
Nov 08, 2012 0.5301 0.5301 0.4725 0.4801 3,500 -0.05(-9.42%)
Nov 07, 2012 0.5300 0.5300 0.4520 0.5300 13,222 -0.01(-1.85%)
Nov 05, 2012 0.5400 0.5400 0.5400 0.5400 8,700 +0.01(+1.87%)
Nov 01, 2012 0.6700 0.5301 0.5301 0.5301 1,200 -0.05(-8.60%)
Oct 31, 2012 0.5800 0.5800 0.5410 0.5800 4,276 +0.01(+1.42%)
Oct 26, 2012 0.6100 0.5719 0.5719 0.5719 34,200 -0.02(-3.07%)
Oct 25, 2012 0.6900 0.6900 0.5715 0.5900 30,995 -0.11(-15.71%)
Oct 24, 2012 0.6635 0.7035 0.5456 0.7000 27,615 +0.00(+0.00%)
Oct 23, 2012 0.7600 0.7699 0.5635 0.7000 33,557 +0.03(+4.48%)
Oct 19, 2012 0.6300 0.6700 0.6100 0.6700 10,993 +0.03(+4.69%)
Oct 18, 2012 0.6500 0.7300 0.6400 0.6400 25,423 -0.01(-1.54%)
Oct 17, 2012 0.6500 0.6500 0.5000 0.6500 74,160 -0.05(-7.14%)
Oct 16, 2012 0.7700 1.248 0.6700 0.7000 341,166 +0.04(+6.06%)
Oct 15, 2012 0.4400 0.6600 0.4200 0.6600 117,832 +0.22(+50.00%)
Oct 12, 2012 0.4400 0.4500 0.3800 0.4400 116,700 +0.04(+10.00%)
Oct 11, 2012 0.2900 0.4100 0.2700 0.4000 38,598 +0.10(+33.33%)
Oct 10, 2012 0.2999 0.3000 0.2799 0.3000 1,100 +0.00(+0.00%)
Oct 09, 2012 0.2600 0.3000 0.2400 0.3000 8,980 +0.06(+25.00%)
Oct 08, 2012 0.2400 0.2400 0.2400 0.2400 250 +0.00(+0.00%)
Oct 05, 2012 0.2400 0.2400 0.2400 0.2400 600 +0.00(+0.00%)
Oct 04, 2012 0.2420 0.2420 0.2400 0.2400 250 +0.00(+0.00%)
Oct 03, 2012 0.2500 0.2500 0.2400 0.2400 1,600 -0.02(-6.94%)
Oct 02, 2012 0.2500 0.2579 0.2400 0.2579 6,500 -0.00(-0.81%)
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.