Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 30, 2012 1.850 1.853 1.775 1.853 580 -0.10(-5.00%)
Apr 27, 2012 1.850 1.950 1.850 1.950 440 +0.00(+0.00%)
Apr 26, 2012 1.764 1.950 1.764 1.950 1,020 +0.10(+5.41%)
Apr 25, 2012 1.875 1.950 1.850 1.850 6,738 -0.07(-3.87%)
Apr 24, 2012 1.775 1.925 1.775 1.925 140 +0.07(+4.03%)
Apr 23, 2012 1.800 2.062 1.775 1.850 7,739 +0.05(+2.78%)
Apr 20, 2012 1.850 1.950 1.650 1.800 2,940 -0.15(-7.69%)
Apr 19, 2012 2.050 2.050 1.950 1.950 767 -0.07(-3.70%)
Apr 18, 2012 2.025 2.025 2.000 2.025 210 +0.00(+0.00%)
Apr 17, 2012 2.025 2.025 2.025 2.025 20 +0.02(+1.25%)
Apr 16, 2012 2.000 2.050 2.000 2.000 404 +0.00(+0.03%)
Apr 13, 2012 2.200 2.349 2.000 2.000 4,195 -0.25(-11.13%)
Apr 12, 2012 2.250 2.276 2.250 2.250 2,440 +0.05(+2.27%)
Apr 11, 2012 2.325 2.400 2.200 2.200 2,280 -0.12(-5.38%)
Apr 10, 2012 2.225 2.325 2.225 2.325 100 +0.08(+3.33%)
Apr 09, 2012 2.325 2.325 2.250 2.250 896 -0.14(-6.00%)
Apr 05, 2012 2.325 2.400 2.325 2.393 2,420 -0.03(-1.30%)
Apr 04, 2012 2.350 2.425 2.325 2.425 1,460 +0.00(+0.01%)
Apr 03, 2012 2.325 2.487 2.325 2.425 1,774 +0.02(+1.03%)
Apr 02, 2012 2.325 2.400 2.325 2.400 2,020 +0.07(+3.23%)
Mar 30, 2012 2.350 2.400 2.300 2.325 2,042 +0.02(+0.87%)
Mar 29, 2012 2.250 2.305 2.250 2.305 220 -0.09(-3.96%)
Mar 28, 2012 2.250 2.414 2.250 2.400 8,060 +0.05(+2.13%)
Mar 27, 2012 2.350 2.400 2.350 2.350 1,140 -0.07(-3.07%)
Mar 26, 2012 2.305 2.495 2.300 2.425 3,407 +0.17(+7.76%)
Mar 23, 2012 2.250 2.390 2.250 2.250 3,003 -0.02(-1.10%)
Mar 22, 2012 2.550 2.550 2.275 2.275 2,225 -0.18(-7.14%)
Mar 21, 2012 2.350 2.555 2.150 2.450 6,909 +0.00(+0.00%)
Mar 20, 2012 2.300 3.118 2.200 2.450 8,100 +0.10(+4.26%)
Mar 19, 2012 2.750 2.850 2.350 2.350 23,965 -0.40(-14.55%)
Mar 16, 2012 1.712 2.850 1.650 2.750 18,818 +0.90(+48.65%)
Mar 15, 2012 1.650 1.850 1.600 1.850 3,920 +0.05(+2.78%)
Mar 14, 2012 1.658 1.940 1.616 1.800 7,567 +0.20(+12.50%)
Mar 13, 2012 1.600 2.050 1.550 1.600 14,740 -0.05(-3.26%)
Mar 12, 2012 1.661 1.960 1.550 1.654 2,080 -0.11(-6.24%)
Mar 09, 2012 1.650 1.764 1.650 1.764 805 +0.11(+6.91%)
Mar 08, 2012 1.650 1.760 1.650 1.650 120 +0.00(+0.00%)
Mar 07, 2012 1.750 1.750 1.650 1.650 1,420 -0.20(-10.81%)
Mar 06, 2012 1.950 1.950 1.850 1.850 60 -0.10(-5.13%)
Mar 05, 2012 1.800 1.950 1.740 1.950 4,404 +0.25(+14.71%)
Mar 02, 2012 1.600 1.850 1.600 1.700 2,060 +0.05(+3.03%)
Mar 01, 2012 1.705 1.805 1.650 1.650 2,860 -0.10(-5.71%)
Feb 29, 2012 1.750 1.750 1.750 1.750 20 -0.05(-2.78%)
Feb 28, 2012 1.900 2.000 1.750 1.800 3,820 -0.20(-10.00%)
Feb 27, 2012 2.000 2.000 2.000 2.000 20 -0.10(-4.76%)
Feb 24, 2012 2.100 2.100 2.100 2.100 1,104 +0.00(+0.00%)
Feb 23, 2012 1.700 2.150 1.700 2.100 2,820 +0.30(+16.67%)
Feb 22, 2012 1.750 1.837 1.750 1.800 729 +0.05(+2.83%)
Feb 21, 2012 1.800 1.800 1.750 1.750 611 -0.10(-5.38%)
Feb 17, 2012 1.850 1.850 1.850 1.850 60 +0.00(+0.00%)
Feb 16, 2012 1.950 1.950 1.850 1.850 240 -0.12(-6.33%)
Feb 15, 2012 1.975 1.976 1.975 1.975 700 -0.10(-4.82%)
Feb 14, 2012 1.825 2.075 1.825 2.075 300 +0.18(+9.21%)
Feb 13, 2012 2.025 2.025 1.899 1.900 3,380 -0.23(-10.59%)
Feb 10, 2012 1.950 2.194 1.950 2.125 1,460 +0.15(+7.59%)
Feb 09, 2012 1.950 1.975 1.950 1.975 580 +0.02(+0.97%)
Feb 08, 2012 1.700 2.100 1.700 1.956 1,565 -0.04(-2.20%)
Feb 07, 2012 2.150 2.150 1.950 2.000 2,248 -0.05(-2.42%)
Feb 06, 2012 2.150 2.150 2.050 2.050 225 -0.10(-4.67%)
Feb 03, 2012 2.150 2.150 2.150 2.150 60 +0.00(+0.00%)
Feb 02, 2012 2.150 2.150 1.950 2.150 1,165 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.