Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
May 31, 2017 2.106 2.124 1.937 1.975 77,199 -0.05(-2.47%)
May 30, 2017 2.100 2.200 2.006 2.025 31,512 -0.10(-4.71%)
May 26, 2017 2.100 2.304 2.100 2.125 54,283 -0.00(-0.14%)
May 25, 2017 2.076 2.349 2.000 2.128 94,274 +0.04(+2.04%)
May 24, 2017 2.160 2.237 2.075 2.086 97,844 -0.14(-6.48%)
May 23, 2017 2.264 2.355 2.150 2.230 75,974 -0.12(-5.31%)
May 22, 2017 2.575 2.575 2.250 2.355 54,801 -0.10(-3.98%)
May 19, 2017 2.151 2.453 2.100 2.453 91,684 +0.26(+11.83%)
May 18, 2017 2.350 2.483 2.100 2.193 97,846 -0.12(-5.35%)
May 17, 2017 2.450 2.450 2.299 2.317 94,917 -0.08(-3.34%)
May 16, 2017 2.550 2.550 2.250 2.397 71,013 -0.07(-2.70%)
May 15, 2017 2.250 2.502 2.178 2.463 143,325 +0.13(+5.46%)
May 12, 2017 2.522 2.522 2.307 2.336 77,361 -0.11(-4.65%)
May 11, 2017 2.650 2.650 2.400 2.450 92,613 -0.21(-7.88%)
May 10, 2017 2.651 2.688 2.520 2.659 115,287 +0.04(+1.49%)
May 09, 2017 2.500 2.800 2.410 2.620 128,880 +0.13(+5.24%)
May 08, 2017 2.600 2.749 2.395 2.490 191,170 -0.11(-4.19%)
May 05, 2017 2.749 2.749 2.550 2.599 70,305 -0.08(-2.97%)
May 04, 2017 3.000 3.001 2.586 2.679 121,509 -0.14(-5.03%)
May 03, 2017 2.750 2.950 2.750 2.821 119,264 -0.04(-1.55%)
May 02, 2017 3.050 3.050 2.756 2.865 84,339 -0.18(-6.07%)
May 01, 2017 3.312 3.312 3.000 3.050 136,241 -0.15(-4.70%)
Apr 28, 2017 3.200 3.400 3.126 3.200 699,875 -2.00(-38.45%)
Apr 27, 2017 5.500 5.525 5.150 5.200 54,495 -0.35(-6.31%)
Apr 26, 2017 5.550 5.600 5.442 5.550 25,056 +0.00(+0.00%)
Apr 25, 2017 5.500 5.650 5.400 5.550 31,013 +0.00(+0.00%)
Apr 24, 2017 5.800 6.100 5.405 5.550 22,973 -0.10(-1.77%)
Apr 21, 2017 5.750 5.800 5.450 5.650 35,565 -0.25(-4.24%)
Apr 20, 2017 6.200 6.300 5.850 5.900 63,037 -0.05(-0.84%)
Apr 19, 2017 5.950 6.100 5.750 5.950 28,377 +0.00(+0.00%)
Apr 18, 2017 6.250 6.287 5.800 5.950 23,576 -0.25(-4.03%)
Apr 17, 2017 6.250 6.750 6.007 6.200 55,371 +0.10(+1.64%)
Apr 13, 2017 6.050 6.198 5.750 6.100 53,566 +0.15(+2.52%)
Apr 12, 2017 5.350 6.000 5.350 5.950 111,880 +0.75(+14.42%)
Apr 11, 2017 5.300 6.050 5.200 5.200 97,688 -0.08(-1.42%)
Apr 10, 2017 5.600 5.700 5.100 5.275 136,176 -0.32(-5.80%)
Apr 07, 2017 7.300 7.300 4.950 5.600 406,216 -1.70(-23.29%)
Apr 06, 2017 7.550 7.700 7.050 7.300 43,999 -0.25(-3.31%)
Apr 05, 2017 7.900 8.000 7.550 7.550 22,303 -0.20(-2.58%)
Apr 04, 2017 7.700 8.050 7.700 7.750 23,161 -0.10(-1.27%)
Apr 03, 2017 8.200 8.200 7.750 7.850 18,073 -0.30(-3.68%)
Mar 31, 2017 8.150 8.450 8.000 8.150 20,982 -0.11(-1.36%)
Mar 30, 2017 7.950 8.300 7.900 8.262 16,127 +0.36(+4.59%)
Mar 29, 2017 8.100 8.250 7.850 7.900 19,750 -0.15(-1.86%)
Mar 28, 2017 8.450 8.550 8.000 8.050 11,086 -0.35(-4.17%)
Mar 27, 2017 8.400 8.550 8.250 8.400 18,750 -0.10(-1.18%)
Mar 24, 2017 8.750 8.850 8.150 8.500 20,064 -0.20(-2.30%)
Mar 23, 2017 7.800 8.700 7.750 8.700 28,338 +0.90(+11.54%)
Mar 22, 2017 7.750 8.200 7.700 7.800 40,410 -0.20(-2.50%)
Mar 21, 2017 8.700 8.700 7.950 8.000 52,812 -0.80(-9.09%)
Mar 20, 2017 9.000 9.550 8.450 8.800 48,397 -0.20(-2.22%)
Mar 17, 2017 8.650 9.450 7.200 9.000 319,820 -1.35(-13.04%)
Mar 16, 2017 10.25 10.60 10.15 10.35 22,284 +0.10(+0.98%)
Mar 15, 2017 10.30 10.45 10.00 10.25 19,882 +0.10(+0.99%)
Mar 14, 2017 10.65 10.70 10.05 10.15 18,432 -0.60(-5.58%)
Mar 13, 2017 10.80 11.00 10.40 10.75 19,710 +0.15(+1.42%)
Mar 10, 2017 10.70 10.90 10.55 10.60 16,288 -0.10(-0.93%)
Mar 09, 2017 10.65 10.85 10.55 10.70 14,147 +0.00(+0.00%)
Mar 08, 2017 10.85 11.10 10.30 10.70 30,829 +0.15(+1.42%)
Mar 07, 2017 10.35 10.80 9.800 10.55 31,999 +0.15(+1.44%)
Mar 06, 2017 10.95 11.25 10.31 10.40 26,186 -0.55(-5.02%)
Mar 03, 2017 11.10 11.40 10.85 10.95 36,650 +0.05(+0.46%)
Mar 02, 2017 11.20 11.50 10.50 10.90 35,718 +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 SantaClara.com & California Media Partners, LLC. All rights reserved.