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, 2020 4.350 4.440 4.150 4.150 160,437 -0.22(-5.03%)
Apr 29, 2020 4.270 4.450 4.210 4.370 301,119 +0.12(+2.82%)
Apr 28, 2020 4.710 4.710 4.184 4.250 218,747 -0.33(-7.21%)
Apr 27, 2020 4.380 4.600 4.260 4.580 185,758 +0.22(+5.05%)
Apr 24, 2020 4.110 4.360 4.025 4.360 158,300 +0.30(+7.39%)
Apr 23, 2020 4.090 4.320 4.030 4.060 108,134 -0.09(-2.17%)
Apr 22, 2020 4.270 4.270 4.020 4.150 119,082 +0.11(+2.72%)
Apr 21, 2020 4.520 4.520 4.010 4.040 224,351 -0.14(-3.35%)
Apr 20, 2020 4.000 4.340 3.860 4.180 220,550 +0.19(+4.76%)
Apr 17, 2020 4.110 4.110 3.905 3.990 185,900 +0.18(+4.72%)
Apr 16, 2020 3.800 3.960 3.660 3.810 157,261 +0.00(+0.00%)
Apr 15, 2020 4.020 4.090 3.770 3.810 200,197 -0.11(-2.81%)
Apr 14, 2020 3.530 3.990 3.530 3.920 207,591 +0.35(+9.80%)
Apr 13, 2020 3.570 3.590 3.360 3.570 128,694 +0.00(+0.00%)
Apr 09, 2020 3.440 3.600 3.350 3.570 189,500 +0.25(+7.53%)
Apr 08, 2020 3.250 3.480 3.190 3.320 252,776 +0.10(+3.11%)
Apr 07, 2020 3.400 3.518 3.070 3.220 187,679 -0.16(-4.73%)
Apr 06, 2020 3.170 3.400 3.170 3.380 145,014 +0.19(+5.96%)
Apr 03, 2020 3.020 3.260 3.000 3.190 221,400 +0.11(+3.57%)
Apr 02, 2020 3.020 3.295 3.020 3.080 242,573 -0.08(-2.53%)
Apr 01, 2020 3.420 3.460 3.070 3.160 197,371 -0.43(-11.98%)
Mar 31, 2020 3.500 3.710 3.300 3.590 287,569 +0.03(+0.84%)
Mar 30, 2020 3.450 3.560 3.200 3.560 213,244 -0.04(-1.11%)
Mar 27, 2020 3.840 3.840 3.450 3.600 207,000 -0.24(-6.25%)
Mar 26, 2020 3.300 3.860 3.278 3.840 247,259 +0.60(+18.52%)
Mar 25, 2020 3.150 3.340 2.940 3.240 295,642 +0.16(+5.19%)
Mar 24, 2020 2.980 3.080 2.730 3.080 322,828 +0.31(+11.19%)
Mar 23, 2020 2.790 2.990 2.500 2.770 272,615 +0.05(+1.84%)
Mar 20, 2020 2.520 2.960 2.510 2.720 476,500 +0.22(+8.80%)
Mar 19, 2020 2.160 2.750 2.160 2.500 375,863 +0.15(+6.38%)
Mar 18, 2020 3.050 3.240 2.340 2.350 544,379 -0.72(-23.45%)
Mar 17, 2020 2.800 3.200 2.180 3.070 843,700 +0.06(+1.99%)
Mar 16, 2020 3.410 3.680 3.000 3.010 509,279 -0.95(-23.99%)
Mar 13, 2020 4.270 4.380 3.260 3.960 490,600 +0.10(+2.59%)
Mar 12, 2020 4.580 4.600 3.640 3.860 987,303 -1.16(-23.11%)
Mar 11, 2020 5.350 5.500 4.970 5.020 352,675 -0.65(-11.46%)
Mar 10, 2020 5.460 5.710 5.000 5.670 360,610 +0.24(+4.42%)
Mar 09, 2020 5.160 5.800 5.130 5.430 289,247 -0.40(-6.86%)
Mar 06, 2020 5.360 5.860 5.300 5.830 258,700 +0.42(+7.76%)
Mar 05, 2020 5.990 5.990 5.360 5.410 259,411 -0.59(-9.83%)
Mar 04, 2020 5.400 6.030 5.400 6.000 321,237 +0.69(+12.99%)
Mar 03, 2020 5.760 5.760 5.180 5.310 239,434 -0.31(-5.52%)
Mar 02, 2020 5.320 5.620 5.080 5.620 228,479 +0.42(+8.08%)
Feb 28, 2020 5.000 5.250 4.990 5.200 448,300 +0.00(+0.00%)
Feb 27, 2020 5.280 5.640 4.860 5.200 634,234 -0.40(-7.14%)
Feb 26, 2020 5.570 5.960 5.510 5.600 204,052 -0.03(-0.53%)
Feb 25, 2020 6.160 6.180 5.530 5.630 383,126 -0.44(-7.25%)
Feb 24, 2020 6.090 6.350 6.020 6.070 232,372 -0.32(-5.01%)
Feb 21, 2020 6.520 6.570 6.310 6.390 220,400 -0.09(-1.39%)
Feb 20, 2020 6.450 6.750 6.337 6.480 144,979 +0.00(+0.00%)
Feb 19, 2020 6.280 6.500 6.150 6.480 154,642 +0.24(+3.85%)
Feb 18, 2020 6.300 6.420 6.150 6.240 135,326 -0.06(-0.95%)
Feb 14, 2020 6.280 6.350 6.200 6.300 144,500 +0.12(+1.94%)
Feb 13, 2020 6.110 6.490 6.080 6.180 186,299 +0.05(+0.82%)
Feb 12, 2020 6.430 6.450 6.100 6.130 165,738 -0.25(-3.92%)
Feb 11, 2020 6.440 6.460 6.350 6.380 96,585 -0.06(-0.93%)
Feb 10, 2020 6.370 6.520 6.350 6.440 89,908 +0.07(+1.10%)
Feb 07, 2020 6.720 6.720 6.350 6.370 220,400 -0.26(-3.92%)
Feb 06, 2020 6.730 6.740 6.480 6.630 154,114 -0.05(-0.75%)
Feb 05, 2020 6.640 6.840 6.600 6.680 130,122 +0.04(+0.60%)
Feb 04, 2020 6.950 6.980 6.522 6.640 245,513 -0.19(-2.78%)
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.