Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
3.550
3.550
2.995
2.995
43,153
-0.60(-16.79%)
Apr 29, 2013
3.600
3.600
3.550
3.599
600
-0.08(-2.05%)
Apr 26, 2013
3.650
3.700
3.550
3.675
20,146
-0.06(-1.72%)
Apr 25, 2013
3.740
3.740
3.728
3.740
662
-0.00(-0.01%)
Apr 24, 2013
3.930
3.942
3.730
3.740
3,427
-0.14(-3.61%)
Apr 23, 2013
3.925
3.950
3.850
3.880
2,160
+0.00(+0.13%)
Apr 22, 2013
3.950
3.950
3.825
3.875
3,225
-0.02(-0.64%)
Apr 19, 2013
3.900
3.901
3.850
3.900
2,055
+0.04(+1.15%)
Apr 18, 2013
3.850
3.856
3.755
3.856
460
+0.09(+2.50%)
Apr 17, 2013
3.855
3.900
3.761
3.761
1,600
-0.14(-3.55%)
Apr 16, 2013
4.050
4.050
3.900
3.900
180
-0.10(-2.51%)
Apr 15, 2013
4.000
4.101
4.000
4.000
2,990
+0.05(+1.28%)
Apr 12, 2013
3.950
3.950
3.805
3.950
2,495
-0.05(-1.16%)
Apr 11, 2013
3.100
3.998
3.100
3.997
7,218
+0.20(+5.17%)
Apr 10, 2013
3.862
3.922
3.763
3.800
4,201
-0.05(-1.30%)
Apr 09, 2013
4.000
4.000
3.850
3.850
3,399
-0.15(-3.75%)
Apr 08, 2013
4.000
4.150
3.950
4.000
3,160
-0.20(-4.76%)
Apr 05, 2013
4.450
4.450
4.200
4.200
2,401
-0.30(-6.67%)
Apr 04, 2013
4.380
4.500
4.200
4.500
2,032
+0.17(+4.00%)
Apr 03, 2013
4.250
4.327
4.200
4.327
3,402
+0.13(+3.02%)
Apr 02, 2013
4.250
4.250
4.150
4.200
368
+0.00(+0.00%)
Apr 01, 2013
4.100
4.200
4.050
4.200
2,250
+0.15(+3.70%)
Mar 28, 2013
4.099
4.149
4.050
4.050
1,220
+0.00(+0.00%)
Mar 27, 2013
4.130
4.150
4.050
4.050
880
-0.03(-0.74%)
Mar 26, 2013
4.330
4.330
4.080
4.080
4,050
-0.30(-6.85%)
Mar 25, 2013
4.351
4.380
4.300
4.380
2,480
+0.03(+0.69%)
Mar 22, 2013
4.500
4.600
4.350
4.350
1,440
-0.05(-1.14%)
Mar 21, 2013
4.500
4.550
4.400
4.400
4,460
-0.10(-2.22%)
Mar 20, 2013
4.550
4.551
4.500
4.500
3,720
+0.00(+0.00%)
Mar 19, 2013
4.650
4.699
4.500
4.500
5,532
-0.10(-2.14%)
Mar 18, 2013
4.300
4.600
4.250
4.598
9,457
+0.40(+9.49%)
Mar 15, 2013
4.150
4.250
4.150
4.200
840
+0.05(+1.20%)
Mar 14, 2013
4.250
4.320
4.150
4.150
8,093
-0.02(-0.60%)
Mar 13, 2013
4.200
4.250
4.150
4.175
4,858
+0.02(+0.60%)
Mar 12, 2013
4.500
4.500
3.950
4.150
7,726
-0.30(-6.74%)
Mar 11, 2013
4.500
4.525
4.295
4.450
16,169
+0.05(+1.12%)
Mar 08, 2013
4.300
4.500
4.275
4.401
14,104
+0.13(+3.06%)
Mar 07, 2013
4.250
4.600
4.050
4.270
51,513
+0.27(+6.75%)
Mar 06, 2013
3.950
4.000
3.950
4.000
1,400
-0.05(-1.23%)
Mar 05, 2013
4.050
4.050
3.950
4.050
2,240
-0.05(-1.21%)
Mar 04, 2013
4.000
4.100
3.950
4.099
9,494
+0.14(+3.52%)
Mar 01, 2013
4.250
4.250
3.900
3.960
9,160
-0.29(-6.82%)
Feb 28, 2013
4.449
4.449
3.900
4.250
6,115
-0.10(-2.30%)
Feb 27, 2013
4.301
4.350
4.250
4.350
4,340
+0.00(+0.00%)
Feb 26, 2013
4.500
4.500
4.300
4.350
3,396
-0.40(-8.41%)
Feb 22, 2013
4.750
4.900
4.750
4.750
4,528
+0.05(+1.05%)
Feb 21, 2013
4.900
5.000
4.500
4.700
7,251
-0.17(-3.59%)
Feb 20, 2013
4.399
4.875
4.399
4.875
6,684
+0.53(+12.07%)
Feb 19, 2013
4.400
4.400
4.350
4.350
120
+0.00(+0.00%)
Feb 15, 2013
4.400
4.400
4.250
4.350
1,785
+0.10(+2.35%)
Feb 14, 2013
4.400
4.400
4.151
4.250
3,859
-0.20(-4.49%)
Feb 13, 2013
4.349
4.450
4.349
4.450
456
+0.10(+2.30%)
Feb 12, 2013
4.100
4.350
4.100
4.350
1,819
+0.23(+5.58%)
Feb 11, 2013
4.484
4.484
4.100
4.120
7,450
-0.43(-9.45%)
Feb 08, 2013
4.679
4.679
4.495
4.550
1,821
-0.15(-3.19%)
Feb 07, 2013
4.770
4.800
4.625
4.700
1,750
-0.05(-1.05%)
Feb 06, 2013
4.775
4.800
4.650
4.750
3,360
+0.20(+4.40%)
Feb 04, 2013
4.550
4.650
4.550
4.550
945
+0.00(+0.00%)
Feb 01, 2013
4.550
4.550
4.450
4.550
1,600
-0.10(-2.15%)
Jan 31, 2013
4.850
4.912
4.350
4.650
4,824
-0.20(-4.12%)
Jan 30, 2013
4.950
4.950
4.800
4.850
5,936
-0.05(-1.02%)
Jan 29, 2013
4.250
5.100
4.000
4.900
12,598
+0.90(+22.50%)
Jan 28, 2013
4.450
4.550
4.000
4.000
5,123
-0.45(-10.11%)
Jan 25, 2013
4.800
4.800
4.300
4.450
3,265
-0.10(-2.20%)
Jan 24, 2013
4.800
4.800
4.550
4.550
120
-0.25(-5.21%)
Jan 23, 2013
4.750
4.800
4.500
4.800
5,476
+0.00(+0.00%)
Jan 22, 2013
4.600
4.850
4.500
4.800
5,589
+0.25(+5.49%)
Jan 18, 2013
4.750
4.750
4.482
4.550
6,109
-0.05(-1.09%)
Jan 17, 2013
4.600
4.700
4.400
4.600
5,619
+0.05(+1.10%)
Jan 16, 2013
5.550
5.550
4.450
4.550
2,940
-0.15(-3.19%)
Jan 15, 2013
4.350
4.700
4.350
4.700
6,830
+0.50(+11.90%)
Jan 14, 2013
4.500
4.500
3.751
4.200
10,137
-0.30(-6.68%)
Jan 11, 2013
4.750
4.800
4.300
4.500
7,046
-0.26(-5.45%)
Jan 10, 2013
5.000
5.000
4.700
4.760
9,003
-0.14(-2.87%)
Jan 09, 2013
5.200
5.250
4.800
4.901
9,989
-0.10(-1.99%)
Jan 08, 2013
4.700
5.250
4.700
5.000
16,929
+0.35(+7.53%)
Jan 07, 2013
4.750
5.500
4.650
4.650
16,455
+0.15(+3.33%)
Jan 04, 2013
4.350
4.950
4.300
4.500
16,824
+0.20(+4.65%)
Jan 03, 2013
3.650
4.700
3.550
4.300
15,230
+0.55(+14.67%)
Jan 02, 2013
3.751
3.850
3.601
3.750
15,151
+0.15(+4.14%)
Dec 31, 2012
3.150
3.900
2.550
3.601
21,919
+0.12(+3.48%)
Dec 28, 2012
3.650
3.650
3.350
3.480
1,264
-0.12(-3.33%)
Dec 27, 2012
3.200
3.800
3.200
3.600
885
+0.41(+12.73%)
Dec 26, 2012
3.100
3.193
3.050
3.193
3,380
+0.19(+6.45%)
Dec 24, 2012
3.050
3.050
3.000
3.000
3,620
+0.00(+0.00%)
Dec 21, 2012
3.000
3.000
2.900
3.000
2,900
+0.00(+0.00%)
Dec 20, 2012
3.100
3.140
2.900
3.000
3,709
+0.00(+0.00%)
Dec 19, 2012
3.250
3.500
2.960
3.000
2,980
-0.50(-14.29%)
Dec 18, 2012
3.550
3.600
3.350
3.500
1,253
-0.05(-1.41%)
Dec 17, 2012
3.000
3.550
2.875
3.550
2,503
+0.67(+23.48%)
Dec 14, 2012
2.843
2.875
2.700
2.875
727
+0.03(+0.89%)
Dec 13, 2012
2.826
2.849
2.750
2.849
200
-0.10(-3.41%)
Dec 12, 2012
2.850
2.950
2.850
2.950
260
-0.05(-1.67%)
Dec 11, 2012
3.050
3.050
2.650
3.000
2,672
+0.01(+0.49%)
Dec 10, 2012
3.550
3.550
2.730
2.986
6,816
-0.51(-14.70%)
Dec 07, 2012
3.500
3.566
3.500
3.500
2,240
+0.33(+10.24%)
Dec 06, 2012
3.100
3.300
3.100
3.175
4,115
-0.23(-6.62%)
Dec 05, 2012
3.550
3.550
3.300
3.400
1,620
-0.15(-4.23%)
Dec 04, 2012
3.700
3.700
3.400
3.550
810
-0.06(-1.69%)
Nov 30, 2012
3.000
3.611
3.000
3.611
11,872
+0.76(+26.70%)
Nov 29, 2012
2.800
3.050
2.750
2.850
8,908
+0.00(+0.00%)
Nov 28, 2012
2.651
2.850
2.350
2.850
4,260
+0.00(+0.00%)
Nov 27, 2012
2.550
2.850
2.250
2.850
5,640
+0.35(+14.00%)
Nov 26, 2012
2.150
2.550
2.150
2.500
5,420
+0.40(+19.05%)
Nov 23, 2012
1.950
2.350
1.950
2.100
5,921
+0.03(+1.33%)
Nov 21, 2012
1.806
2.073
1.500
2.072
6,280
+0.17(+8.74%)
Nov 20, 2012
1.900
1.906
1.775
1.906
612
-0.09(-4.70%)
Nov 19, 2012
2.150
2.150
1.900
2.000
2,128
-0.15(-6.98%)
Nov 16, 2012
2.050
2.150
2.050
2.150
746
+0.15(+7.50%)
Nov 15, 2012
2.250
2.250
1.950
2.000
2,480
-0.20(-9.09%)
Nov 14, 2012
2.500
2.500
2.200
2.200
1,940
-0.15(-6.38%)
Nov 13, 2012
2.249
2.550
2.225
2.350
4,326
+0.10(+4.56%)
Nov 12, 2012
2.250
2.250
2.075
2.248
854
+0.05(+2.14%)
Nov 09, 2012
2.362
2.362
1.905
2.200
10,509
-0.20(-8.33%)
Nov 08, 2012
2.651
2.651
2.362
2.401
700
-0.25(-9.42%)
Nov 07, 2012
2.650
2.650
2.260
2.650
2,644
-0.05(-1.85%)
Nov 05, 2012
2.700
2.700
2.700
2.700
1,740
+0.05(+1.87%)
Nov 01, 2012
3.350
2.651
2.651
2.651
240
-0.25(-8.60%)
Oct 31, 2012
2.900
2.900
2.705
2.900
855
+0.04(+1.42%)
Oct 26, 2012
3.050
2.860
2.860
2.860
6,840
-0.09(-3.07%)
Oct 25, 2012
3.450
3.450
2.857
2.950
6,199
-0.55(-15.71%)
Oct 24, 2012
3.317
3.518
2.728
3.500
5,523
+0.00(+0.00%)
Oct 23, 2012
3.800
3.849
2.817
3.500
6,711
+0.15(+4.48%)
Oct 19, 2012
3.150
3.350
3.050
3.350
2,198
+0.15(+4.69%)
Oct 18, 2012
3.250
3.650
3.200
3.200
5,084
-0.05(-1.54%)
Oct 17, 2012
3.250
3.250
2.500
3.250
14,832
-0.25(-7.14%)
Oct 16, 2012
3.850
6.241
3.350
3.500
68,233
+0.20(+6.06%)
Oct 15, 2012
2.200
3.300
2.100
3.300
23,566
+1.10(+50.00%)
Oct 12, 2012
2.200
2.250
1.900
2.200
23,340
+0.20(+10.00%)
Oct 11, 2012
1.450
2.050
1.350
2.000
7,719
+0.50(+33.33%)
Oct 10, 2012
1.500
1.500
1.399
1.500
220
+0.00(+0.00%)
Oct 09, 2012
1.300
1.500
1.200
1.500
1,796
+0.30(+25.00%)
Oct 08, 2012
1.200
1.200
1.200
1.200
50
+0.00(+0.00%)
Oct 05, 2012
1.200
1.200
1.200
1.200
120
+0.00(+0.00%)
Oct 04, 2012
1.210
1.210
1.200
1.200
50
+0.00(+0.00%)
Oct 03, 2012
1.250
1.250
1.200
1.200
320
-0.09(-6.94%)
Oct 02, 2012
1.250
1.290
1.200
1.290
1,300
-0.01(-0.81%)
Oct 01, 2012
1.250
1.300
1.200
1.300
983
-0.01(-0.61%)
Sep 28, 2012
1.350
1.400
1.308
1.308
3,890
+0.01(+0.62%)
Sep 27, 2012
1.500
1.500
1.300
1.300
60
-0.20(-13.36%)
Sep 26, 2012
1.600
1.700
1.500
1.500
5,560
+0.00(+0.03%)
Sep 25, 2012
1.500
1.550
1.500
1.500
6,341
+0.05(+3.66%)
Sep 24, 2012
1.500
1.500
1.400
1.447
340
-0.15(-9.56%)
Sep 21, 2012
1.700
1.750
1.500
1.600
1,826
-0.15(-8.57%)
Sep 20, 2012
1.300
1.750
1.250
1.750
12,050
+0.35(+25.00%)
Sep 19, 2012
1.250
1.400
1.150
1.400
5,550
+0.20(+16.67%)
Sep 18, 2012
1.050
1.245
1.045
1.200
2,220
+0.25(+26.32%)
Sep 17, 2012
1.100
1.100
0.9500
0.9500
2,860
+0.05(+5.56%)
Sep 10, 2012
0.9000
0.9000
0.9000
0.9000
640
+0.05(+5.88%)
Sep 07, 2012
0.8000
0.8500
0.7755
0.8500
1,956
+0.00(+0.00%)
Sep 06, 2012
0.8500
0.8500
0.8500
0.8500
500
-0.05(-5.56%)
Sep 04, 2012
0.9000
0.9000
0.9000
0.9000
880
+0.00(+0.00%)
Aug 30, 2012
0.9000
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Aug 27, 2012
0.9000
0.9000
0.9000
0.9000
60
-0.10(-10.00%)
Aug 24, 2012
1.099
1.100
1.000
1.000
620
-0.05(-4.72%)
Aug 21, 2012
1.050
1.050
1.050
1.050
1,780
+0.06(+6.12%)
Aug 20, 2012
0.9035
0.9995
0.9030
0.9890
1,858
+0.16(+19.81%)
Aug 17, 2012
0.8255
0.8255
0.8255
0.8255
40
-0.08(-8.83%)
Aug 16, 2012
0.9000
0.9055
0.8055
0.9055
201
-0.09(-9.45%)
Aug 15, 2012
1.150
1.150
1.000
1.000
3,100
-0.15(-13.01%)
Aug 14, 2012
1.150
1.400
1.050
1.149
761
+0.15(+14.84%)
Aug 13, 2012
1.050
1.050
1.001
1.001
260
-0.05(-4.67%)
Aug 10, 2012
1.050
1.050
1.001
1.050
3,274
-0.14(-11.43%)
Aug 09, 2012
1.000
1.185
1.000
1.185
1,280
+0.19(+18.55%)
Aug 07, 2012
1.000
1.000
1.000
1.000
440
-0.00(-0.10%)
Aug 06, 2012
1.000
1.001
1.000
1.001
220
+0.00(+0.00%)
Aug 03, 2012
1.101
1.101
1.000
1.001
940
-0.20(-16.62%)
Aug 01, 2012
1.050
1.200
1.200
1.200
2,080
+0.05(+4.39%)
Jul 31, 2012
1.150
1.150
1.150
1.150
20
-0.05(-4.17%)
Jul 30, 2012
1.200
1.200
1.100
1.200
3,142
-0.10(-7.69%)
Jul 27, 2012
1.300
1.300
1.300
1.300
20
-0.10(-7.14%)
Jul 26, 2012
1.300
1.500
1.250
1.400
3,710
+0.10(+7.69%)
Jul 25, 2012
1.262
1.300
1.150
1.300
3,400
+0.14(+11.83%)
Jul 24, 2012
1.163
1.163
1.052
1.163
1,540
-0.09(-7.00%)
Jul 23, 2012
1.163
1.295
1.163
1.250
6,513
+0.05(+4.17%)
Jul 20, 2012
1.163
1.230
1.163
1.200
276
-0.03(-2.04%)
Jul 19, 2012
1.163
1.225
1.163
1.225
491
-0.01(-0.61%)
Jul 18, 2012
1.100
1.250
1.100
1.232
260
+0.18(+17.33%)
Jul 17, 2012
1.050
1.050
1.050
1.050
20
-0.05(-4.63%)
Jul 16, 2012
1.101
1.101
1.101
1.101
20
-0.15(-11.88%)
Jul 13, 2012
1.200
1.250
1.200
1.250
2,660
+0.20(+19.05%)
Jul 12, 2012
1.000
1.101
1.000
1.050
1,380
+0.05(+5.00%)
Jul 11, 2012
1.000
1.000
1.000
1.000
20
+0.00(+0.00%)
Jul 10, 2012
1.000
1.000
1.000
1.000
20
-0.05(-4.72%)
Jul 09, 2012
1.050
1.050
1.050
1.050
420
-0.00(-0.05%)
Jul 06, 2012
0.9250
1.100
0.9000
1.050
1,020
+0.15(+16.67%)
Jul 05, 2012
0.9000
0.9000
0.9000
0.9000
20
-0.10(-10.00%)
Jul 03, 2012
0.9000
1.000
0.9000
1.000
100
+0.00(+0.00%)
Jul 02, 2012
0.9500
1.000
0.9500
1.000
360
-0.05(-4.76%)
Jun 29, 2012
1.050
1.050
1.050
1.050
40
-0.10(-8.70%)
Jun 28, 2012
1.150
1.150
1.150
1.150
20
-0.00(-0.22%)
Jun 27, 2012
1.000
1.250
1.000
1.153
1,652
+0.05(+4.77%)
Jun 26, 2012
1.100
1.100
1.100
1.100
220
-0.10(-8.33%)
Jun 25, 2012
1.300
1.300
1.200
1.200
220
-0.05(-3.98%)
Jun 22, 2012
1.050
1.250
1.050
1.250
4,910
+0.05(+4.15%)
Jun 21, 2012
0.9500
1.200
0.9500
1.200
280
+0.06(+5.36%)
Jun 20, 2012
0.9500
1.139
0.9500
1.139
123
+0.09(+8.48%)
Jun 19, 2012
1.050
1.050
1.050
1.050
20
+0.00(+0.00%)
Jun 18, 2012
0.9500
1.150
0.9500
1.050
5,661
+0.15(+16.67%)
Jun 15, 2012
0.9000
1.175
0.7285
0.9000
11,475
-0.20(-18.55%)
Jun 14, 2012
1.149
1.151
0.8050
1.105
3,010
-0.04(-3.45%)
Jun 13, 2012
1.100
1.150
1.050
1.145
1,282
-0.06(-4.62%)
Jun 12, 2012
1.000
1.250
1.000
1.200
1,520
+0.10(+9.09%)
Jun 11, 2012
1.250
1.250
1.100
1.100
2,274
-0.15(-12.00%)
Jun 08, 2012
1.150
1.630
1.150
1.250
413
-0.07(-5.62%)
Jun 07, 2012
0.9500
1.350
0.9000
1.325
2,500
+0.32(+32.45%)
Jun 06, 2012
0.9000
1.000
0.9000
1.000
2,231
+0.10(+10.99%)
Jun 05, 2012
0.9000
0.9010
0.9000
0.9010
560
+0.00(+0.11%)
Jun 04, 2012
0.9000
0.9000
0.9000
0.9000
280
-0.05(-5.26%)
Jun 01, 2012
0.9000
0.9950
0.8500
0.9500
3,460
-0.04(-3.94%)
May 31, 2012
1.101
1.101
0.8500
0.9890
9,751
-0.21(-17.41%)
May 30, 2012
1.200
1.200
1.198
1.198
1,327
-0.00(-0.42%)
May 29, 2012
1.250
1.250
1.200
1.202
640
-0.15(-10.93%)
May 25, 2012
1.350
1.350
1.350
1.350
20
-0.05(-3.50%)
May 24, 2012
1.200
1.450
1.200
1.399
1,035
+0.20(+16.58%)
May 23, 2012
1.200
1.200
1.200
1.200
928
+0.00(+0.00%)
May 22, 2012
1.200
1.200
1.200
1.200
987
-0.05(-4.00%)
May 21, 2012
1.300
1.300
1.250
1.250
460
+0.05(+4.17%)
May 18, 2012
1.250
1.250
1.150
1.200
500
+0.05(+4.35%)
May 17, 2012
1.250
1.300
1.087
1.150
3,455
-0.15(-11.54%)
May 16, 2012
1.350
1.350
1.250
1.300
3,804
-0.10(-7.14%)
May 15, 2012
1.350
1.400
1.350
1.400
680
-0.05(-3.45%)
May 14, 2012
1.350
1.450
1.050
1.450
800
+0.00(+0.00%)
May 10, 2012
1.350
1.450
1.450
1.450
5,800
+0.05(+3.31%)
May 09, 2012
1.400
1.405
1.400
1.403
2,463
-0.15(-9.48%)
May 08, 2012
1.575
1.575
1.150
1.550
4,628
-0.10(-6.03%)
May 07, 2012
1.650
1.650
1.650
1.650
220
-0.10(-5.71%)
May 04, 2012
1.650
1.750
1.650
1.750
700
+0.25(+16.67%)
May 03, 2012
1.850
1.950
1.500
1.500
6,359
-0.45(-23.08%)
May 02, 2012
1.950
1.950
1.850
1.950
2,040
+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
.