Cormedix Inc (NY: CRMD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2012	1.841	1.950	1.841	1.950	620	+0.10(+5.26%)
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%)
Feb 01, 2012	1.700	2.150	1.700	2.150	1,207	+0.45(+26.47%)
Jan 31, 2012	1.850	2.250	1.651	1.700	3,190	-0.20(-10.53%)
Jan 30, 2012	1.851	2.001	1.851	1.900	1,560	-0.02(-1.04%)
Jan 27, 2012	1.900	1.920	1.850	1.920	1,020	-0.08(-4.00%)
Jan 26, 2012	2.100	2.100	2.000	2.000	680	-0.05(-2.44%)
Jan 25, 2012	2.100	2.100	1.850	2.050	2,420	-0.05(-2.38%)
Jan 24, 2012	1.900	2.150	1.850	2.100	1,360	+0.20(+10.53%)
Jan 23, 2012	2.000	2.002	1.900	1.900	1,510	-0.20(-9.52%)
Jan 20, 2012	2.156	2.156	2.100	2.100	200	-0.15(-6.67%)
Jan 19, 2012	2.150	2.250	2.130	2.250	1,420	+0.10(+4.65%)
Jan 18, 2012	1.925	2.250	1.925	2.150	3,999	+0.20(+10.26%)
Jan 17, 2012	2.470	2.470	1.750	1.950	8,762	+0.10(+5.41%)
Jan 13, 2012	1.650	1.850	1.650	1.850	300	+0.00(+0.00%)
Jan 12, 2012	1.650	1.850	1.650	1.850	4,243	+0.20(+11.85%)
Jan 11, 2012	1.500	1.850	1.400	1.654	3,147	+0.15(+10.30%)
Jan 10, 2012	1.433	1.500	1.433	1.500	620	+0.10(+7.11%)
Jan 09, 2012	1.350	1.500	1.350	1.400	4,974	-0.05(-3.45%)
Jan 06, 2012	1.450	1.599	1.450	1.450	771	-0.05(-3.33%)
Jan 05, 2012	1.450	1.750	1.350	1.500	12,660	+0.00(+0.00%)
Jan 04, 2012	1.200	1.500	1.200	1.500	15,098	+0.09(+6.23%)
Dec 30, 2011	1.300	1.412	1.269	1.412	37,845	-0.08(-5.65%)
Dec 29, 2011	1.250	1.496	1.250	1.496	2,540	+0.25(+19.72%)
Dec 28, 2011	1.250	1.250	1.173	1.250	2,040	+0.00(+0.00%)
Dec 27, 2011	1.375	1.403	1.250	1.250	3,163	-0.15(-10.71%)
Dec 23, 2011	1.500	1.500	1.400	1.400	1,959	-0.15(-9.65%)
Dec 21, 2011	1.375	1.550	1.375	1.550	219	+0.17(+12.69%)
Dec 20, 2011	1.550	1.600	1.375	1.375	5,683	-0.27(-16.67%)
Dec 19, 2011	1.550	1.900	1.450	1.650	5,841	-0.05(-2.91%)
Dec 16, 2011	1.500	1.700	1.450	1.700	12,378	+0.10(+6.22%)
Dec 15, 2011	1.550	1.600	1.550	1.600	979	+0.05(+3.19%)
Dec 14, 2011	1.750	1.750	1.550	1.550	6,005	+0.05(+3.37%)
Dec 13, 2011	1.500	1.500	1.500	1.500	20	-0.10(-6.43%)
Dec 12, 2011	1.500	1.603	1.400	1.603	440	-0.04(-2.73%)
Dec 09, 2011	1.550	1.650	1.550	1.648	260	+0.10(+6.32%)
Dec 08, 2011	1.550	1.550	1.550	1.550	20	-0.10(-6.06%)
Dec 07, 2011	1.650	1.750	1.650	1.650	660	-0.00(-0.03%)
Dec 06, 2011	1.849	1.850	1.650	1.651	4,040	+0.00(+0.00%)
Dec 05, 2011	1.700	1.750	1.650	1.651	2,740	-0.13(-7.54%)
Dec 02, 2011	1.550	1.785	1.550	1.785	2,600	+0.23(+15.16%)
Dec 01, 2011	1.550	1.550	1.550	1.550	20	-0.07(-4.14%)
Nov 30, 2011	1.617	1.617	1.617	1.617	1,100	-0.10(-5.80%)
Nov 28, 2011	1.750	1.716	1.716	1.716	8,420	-0.03(-1.91%)
Nov 25, 2011	1.750	1.750	1.750	1.750	101	+0.00(+0.03%)
Nov 23, 2011	1.500	1.750	1.450	1.750	2,117	+0.15(+9.58%)
Nov 22, 2011	1.400	1.875	1.400	1.597	3,874	+0.20(+14.04%)
Nov 21, 2011	1.500	1.500	1.400	1.400	80	-0.10(-6.70%)
Nov 18, 2011	1.550	1.600	1.500	1.500	440	-0.05(-3.19%)
Nov 17, 2011	1.250	1.555	1.125	1.550	2,475	+0.32(+26.53%)
Nov 16, 2011	1.300	1.300	1.125	1.225	1,660	-0.17(-12.50%)
Nov 15, 2011	1.300	1.500	1.300	1.400	384	+0.05(+3.74%)
Nov 14, 2011	1.650	1.650	1.050	1.349	9,990	-0.35(-20.64%)
Nov 11, 2011	1.700	1.700	1.700	1.700	648	-0.04(-2.55%)
Nov 10, 2011	1.900	1.900	1.745	1.745	1,220	-0.24(-12.09%)
Nov 09, 2011	2.000	2.000	1.985	1.985	260	-0.01(-0.75%)
Nov 08, 2011	2.200	2.200	2.000	2.000	1,987	-0.20(-9.09%)
Nov 07, 2011	2.500	2.500	2.150	2.200	1,108	-0.40(-15.38%)
Nov 04, 2011	2.700	2.700	2.600	2.600	240	-0.15(-5.45%)
Nov 03, 2011	3.747	3.747	2.510	2.750	669	+0.20(+7.84%)
Nov 02, 2011	2.400	2.550	2.400	2.550	800	+0.20(+8.51%)