Cormedix Inc (NY: CRMD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	1.832	2.100	1.832	2.100	6,942	+0.30(+16.67%)
Oct 28, 2011	1.700	1.850	1.700	1.800	5,640	+0.20(+12.50%)
Oct 27, 2011	1.500	1.625	1.500	1.600	3,705	-0.05(-3.03%)
Oct 26, 2011	1.600	1.650	1.600	1.650	280	+0.15(+10.00%)
Oct 25, 2011	1.500	1.535	1.500	1.500	4,200	-0.00(-0.33%)
Oct 24, 2011	1.500	1.506	1.500	1.505	600	-0.05(-3.22%)
Oct 21, 2011	1.555	1.555	1.555	1.555	20	-0.01(-0.32%)
Oct 20, 2011	1.550	1.590	1.500	1.560	2,461	-0.14(-8.24%)
Oct 19, 2011	1.250	1.700	1.105	1.700	9,423	+0.60(+54.55%)
Oct 18, 2011	1.450	1.550	1.100	1.100	14,960	-0.40(-26.67%)
Oct 17, 2011	1.750	1.750	1.300	1.500	13,200	-0.09(-5.66%)
Oct 14, 2011	1.750	1.750	1.466	1.590	9,360	-0.21(-11.67%)
Oct 13, 2011	1.800	1.800	1.750	1.800	1,740	+0.00(+0.03%)
Oct 12, 2011	2.150	2.150	1.695	1.800	6,036	-0.35(-16.30%)
Oct 11, 2011	1.700	2.250	1.700	2.150	13,648	+0.45(+26.47%)
Oct 10, 2011	1.950	1.950	1.650	1.700	10,095	-0.15(-8.11%)
Oct 07, 2011	1.850	2.235	1.850	1.850	11,046	+0.10(+5.71%)
Oct 06, 2011	1.850	2.050	1.707	1.750	11,014	-0.15(-7.80%)
Oct 05, 2011	2.250	2.350	1.575	1.898	20,953	-0.46(-19.41%)
Oct 04, 2011	3.450	3.450	2.350	2.355	9,723	-1.15(-32.71%)
Oct 03, 2011	4.500	4.500	3.500	3.500	4,380	-1.05(-23.08%)
Sep 30, 2011	4.100	4.550	4.100	4.550	920	+0.00(+0.00%)
Sep 29, 2011	4.850	4.850	4.550	4.550	360	-0.10(-2.15%)
Sep 28, 2011	4.750	4.750	4.650	4.650	640	-0.20(-4.12%)
Sep 26, 2011	4.850	4.850	4.850	4.850	0	+0.20(+4.30%)
Sep 23, 2011	4.801	4.801	4.450	4.650	1,285	-0.25(-5.10%)
Sep 22, 2011	5.000	5.100	4.900	4.900	479	-0.10(-2.07%)
Sep 21, 2011	5.250	5.300	5.000	5.003	1,700	-0.20(-3.78%)
Sep 16, 2011	5.000	5.200	5.200	5.200	340	+0.10(+1.95%)
Sep 14, 2011	5.101	5.101	5.101	5.101	0	+0.00(+0.01%)
Sep 13, 2011	5.150	5.400	5.100	5.100	1,061	-0.05(-0.97%)
Sep 09, 2011	5.150	5.150	5.150	5.150	0	-0.10(-1.91%)
Sep 08, 2011	5.500	5.500	5.250	5.250	1,220	-0.20(-3.66%)
Sep 07, 2011	5.250	5.450	5.250	5.450	1,550	+0.25(+4.81%)
Sep 06, 2011	4.750	5.300	4.750	5.200	1,743	+0.55(+11.83%)
Sep 02, 2011	4.600	4.650	4.600	4.650	160	+0.00(+0.00%)
Aug 31, 2011	4.850	4.650	4.650	4.650	8,880	-0.25(-5.10%)
Aug 30, 2011	4.950	4.950	4.900	4.900	540	-0.05(-1.01%)
Aug 29, 2011	5.150	5.200	4.900	4.950	1,935	-0.35(-6.59%)
Aug 26, 2011	5.200	5.300	5.200	5.300	40	+0.10(+1.92%)
Aug 25, 2011	5.100	5.199	5.100	5.199	140	-0.00(-0.01%)
Aug 24, 2011	5.200	5.200	5.200	5.200	20	+0.10(+1.95%)
Aug 23, 2011	5.300	5.400	5.100	5.101	1,724	-0.20(-3.76%)
Aug 22, 2011	5.600	5.600	5.300	5.300	514	-0.30(-5.36%)
Aug 19, 2011	5.600	5.600	5.600	5.600	80	+0.00(+0.00%)
Aug 15, 2011	5.600	5.600	5.600	5.600	20	+0.20(+3.70%)
Aug 12, 2011	5.400	5.400	5.400	5.400	50	-0.10(-1.82%)
Aug 11, 2011	5.399	5.500	5.399	5.500	300	+0.20(+3.77%)
Aug 09, 2011	5.300	5.300	5.300	5.300	0	-0.10(-1.85%)
Aug 08, 2011	5.500	5.500	5.400	5.400	368	-0.20(-3.57%)
Aug 05, 2011	6.150	6.150	5.350	5.600	2,380	-0.60(-9.68%)
Aug 04, 2011	6.250	6.286	6.200	6.200	660	+0.00(+0.00%)
Aug 03, 2011	6.351	6.351	6.200	6.200	780	-0.15(-2.36%)
Aug 02, 2011	6.450	6.450	6.300	6.350	480	-0.15(-2.31%)
Jul 28, 2011	6.500	6.500	6.500	6.500	2,140	+0.10(+1.56%)
Jul 27, 2011	6.550	6.646	6.400	6.400	1,940	-0.05(-0.78%)
Jul 26, 2011	6.650	6.650	6.400	6.450	2,280	-0.25(-3.73%)
Jul 25, 2011	6.700	6.700	6.700	6.700	820	-0.05(-0.74%)
Jul 21, 2011	6.700	6.750	6.750	6.750	1,240	+0.15(+2.27%)
Jul 20, 2011	6.500	6.600	6.500	6.600	180	+0.20(+3.12%)
Jul 19, 2011	7.400	7.400	6.400	6.400	11,195	-1.02(-13.74%)
Jul 18, 2011	7.250	7.500	7.250	7.419	500	+0.17(+2.33%)
Jul 15, 2011	7.250	7.250	7.250	7.250	20	+0.00(+0.00%)
Jul 13, 2011	7.350	7.250	7.250	7.250	240	-0.05(-0.68%)
Jul 11, 2011	7.350	7.300	7.300	7.300	200	-0.15(-2.01%)
Jul 08, 2011	7.450	7.450	7.450	7.450	720	-0.05(-0.67%)
Jul 07, 2011	7.350	7.500	7.350	7.500	560	+0.25(+3.45%)
Jul 06, 2011	7.250	7.318	7.250	7.250	508	-0.08(-1.06%)
Jul 05, 2011	7.328	7.328	7.328	7.328	20	+0.03(+0.38%)
Jul 01, 2011	7.368	7.400	7.300	7.300	340	+0.05(+0.69%)
Jun 30, 2011	7.000	7.400	7.000	7.250	1,100	+0.15(+2.11%)
Jun 28, 2011	7.250	7.100	7.100	7.100	1,080	-0.15(-2.07%)
Jun 27, 2011	6.950	7.250	6.950	7.250	2,564	+0.40(+5.84%)
Jun 24, 2011	6.750	6.850	6.650	6.850	904	+0.10(+1.48%)
Jun 23, 2011	6.750	6.822	6.750	6.750	1,199	+0.00(+0.00%)
Jun 22, 2011	7.550	7.550	6.650	6.750	2,962	-0.80(-10.60%)
Jun 21, 2011	8.450	8.750	7.550	7.550	5,410	-0.45(-5.63%)
Jun 20, 2011	8.000	8.136	8.000	8.001	1,296	-0.25(-3.02%)
Jun 17, 2011	8.250	8.250	8.250	8.250	168	+0.55(+7.14%)
Jun 16, 2011	7.700	7.792	7.500	7.700	1,042	-0.05(-0.64%)
Jun 15, 2011	8.000	8.000	7.750	7.750	1,567	-0.25(-3.12%)
Jun 14, 2011	8.000	8.200	8.000	8.000	440	+0.00(+0.00%)
Jun 13, 2011	8.000	8.001	8.000	8.000	320	-0.20(-2.44%)
Jun 10, 2011	8.200	8.200	8.200	8.200	460	-0.20(-2.38%)
Jun 09, 2011	8.200	8.400	8.100	8.400	1,318	-0.05(-0.59%)
Jun 08, 2011	8.400	8.450	8.400	8.450	700	-0.05(-0.59%)
Jun 07, 2011	8.200	8.504	8.200	8.500	2,060	+0.35(+4.29%)
Jun 06, 2011	8.000	8.150	7.801	8.150	920	+0.25(+3.16%)
Jun 03, 2011	8.100	8.101	7.900	7.900	1,200	-0.70(-8.14%)
May 24, 2011	8.650	8.700	8.500	8.600	1,225	+0.10(+1.18%)
May 23, 2011	8.500	8.500	8.500	8.500	450	+0.10(+1.18%)
May 20, 2011	8.400	8.600	8.400	8.400	490	-0.10(-1.18%)
May 19, 2011	8.400	8.501	8.400	8.501	240	+0.10(+1.20%)
May 18, 2011	8.500	8.500	7.500	8.400	8,843	-0.20(-2.33%)
May 17, 2011	8.450	8.600	8.450	8.600	300	+0.00(+0.01%)
May 16, 2011	9.000	9.000	8.400	8.600	2,711	+0.10(+1.17%)
May 13, 2011	8.700	8.700	8.500	8.500	2,060	-0.20(-2.30%)
May 12, 2011	9.050	9.250	8.700	8.700	2,520	-0.55(-5.95%)
May 11, 2011	9.450	9.450	9.000	9.250	1,485	-0.35(-3.65%)
May 10, 2011	9.600	9.650	9.054	9.601	2,220	-0.20(-2.03%)
May 09, 2011	9.400	9.900	9.400	9.800	6,459	+0.10(+1.03%)
May 06, 2011	9.500	9.700	9.400	9.700	1,320	+0.15(+1.57%)
May 05, 2011	10.05	10.20	9.300	9.550	2,859	-0.65(-6.37%)
May 04, 2011	10.00	10.20	9.800	10.20	1,770	+0.30(+3.03%)
May 03, 2011	9.750	9.955	9.749	9.899	2,550	+0.20(+2.06%)
May 02, 2011	9.634	9.700	9.634	9.700	2,472	+0.35(+3.74%)
Apr 29, 2011	9.306	9.450	9.050	9.350	660	+0.10(+1.08%)
Apr 28, 2011	9.250	9.378	9.250	9.250	460	-0.00(-0.01%)
Apr 27, 2011	9.500	9.500	9.200	9.251	2,682	-0.30(-3.14%)
Apr 26, 2011	9.150	9.550	9.150	9.550	1,120	+0.75(+8.52%)
Apr 25, 2011	8.950	8.950	8.800	8.800	290	+0.00(+0.01%)
Apr 21, 2011	8.950	8.950	8.800	8.800	150	-0.35(-3.83%)
Apr 20, 2011	9.550	9.550	9.150	9.150	660	-0.05(-0.54%)
Apr 19, 2011	8.950	9.250	8.950	9.200	2,939	+0.25(+2.79%)
Apr 18, 2011	8.750	8.950	8.750	8.950	520	-0.25(-2.72%)
Apr 15, 2011	9.250	9.500	9.200	9.200	881	-0.05(-0.54%)
Apr 14, 2011	9.950	9.950	9.150	9.250	3,621	+0.30(+3.35%)
Apr 13, 2011	10.00	10.00	8.900	8.950	1,612	+0.20(+2.29%)
Apr 12, 2011	8.300	8.900	8.101	8.750	3,067	+0.60(+7.36%)
Apr 11, 2011	8.500	8.500	8.100	8.150	3,155	-0.35(-4.12%)
Apr 08, 2011	8.700	9.300	8.245	8.501	7,199	-0.25(-2.85%)
Apr 07, 2011	9.200	9.200	8.750	8.750	3,052	-0.35(-3.85%)
Apr 06, 2011	9.000	9.400	8.750	9.100	1,375	+0.50(+5.81%)
Apr 05, 2011	8.250	9.000	8.250	8.601	2,136	+0.25(+3.00%)
Apr 04, 2011	8.751	8.751	8.350	8.350	4,082	-0.40(-4.57%)
Apr 01, 2011	9.150	9.350	8.550	8.750	4,035	-0.20(-2.23%)
Mar 31, 2011	8.750	8.950	8.750	8.950	1,420	+0.20(+2.29%)
Mar 30, 2011	8.928	9.200	8.750	8.750	2,853	-0.25(-2.78%)
Mar 29, 2011	9.100	9.100	8.750	9.000	2,522	-0.30(-3.20%)
Mar 28, 2011	9.650	9.650	9.000	9.298	3,897	-0.40(-4.14%)
Mar 25, 2011	9.600	9.700	9.550	9.700	1,220	+0.20(+2.10%)
Mar 24, 2011	9.250	9.550	9.000	9.500	3,039	+0.20(+2.10%)
Mar 23, 2011	10.05	10.05	9.050	9.305	949	-0.89(-8.77%)
Mar 22, 2011	10.05	10.20	10.00	10.20	4,120	+0.05(+0.49%)
Mar 21, 2011	10.10	10.30	10.05	10.15	8,782	+0.20(+2.01%)
Mar 18, 2011	9.250	10.20	9.250	9.950	6,354	+0.75(+8.15%)
Mar 17, 2011	8.900	9.200	8.850	9.200	1,101	+0.20(+2.23%)
Mar 16, 2011	8.750	8.999	8.749	8.999	1,626	+0.25(+2.85%)
Mar 15, 2011	8.750	8.750	8.400	8.750	1,972	+0.35(+4.16%)
Mar 14, 2011	8.750	8.750	8.249	8.400	3,392	-0.05(-0.62%)
Mar 11, 2011	8.250	8.500	8.250	8.453	3,440	+0.20(+2.45%)
Mar 10, 2011	8.500	8.500	8.251	8.251	1,720	-0.05(-0.60%)
Mar 09, 2011	7.850	8.600	7.750	8.300	3,342	+0.35(+4.41%)
Mar 08, 2011	8.200	8.200	7.750	7.950	3,420	-0.35(-4.22%)
Mar 07, 2011	8.300	8.300	8.250	8.300	660	-0.05(-0.59%)
Mar 04, 2011	8.550	8.750	8.300	8.350	1,973	-0.25(-2.91%)
Mar 03, 2011	8.650	8.650	8.500	8.600	2,360	+0.10(+1.18%)
Mar 02, 2011	7.850	8.500	7.650	8.500	2,490	+0.45(+5.59%)
Mar 01, 2011	8.500	8.500	7.850	8.050	2,110	-0.25(-3.01%)
Feb 28, 2011	8.250	8.550	8.245	8.300	2,043	+0.55(+7.10%)
Feb 25, 2011	7.600	8.815	7.550	7.750	8,086	+0.25(+3.33%)
Feb 24, 2011	7.500	7.650	7.500	7.500	1,670	+0.00(+0.00%)
Feb 23, 2011	7.550	7.650	7.500	7.500	700	-0.10(-1.32%)
Feb 22, 2011	7.500	7.650	7.350	7.600	3,250	+0.10(+1.33%)
Feb 18, 2011	7.650	7.650	7.200	7.500	5,313	-0.10(-1.32%)
Feb 17, 2011	7.900	8.150	7.550	7.600	2,643	-0.15(-1.94%)
Feb 16, 2011	8.150	8.500	7.500	7.750	5,954	-0.15(-1.90%)
Feb 15, 2011	7.900	8.000	7.900	7.900	4,252	+0.15(+1.94%)
Feb 14, 2011	8.050	8.050	7.750	7.750	2,462	-0.30(-3.73%)
Feb 11, 2011	8.350	8.550	7.850	8.050	5,585	-0.45(-5.29%)
Feb 10, 2011	8.500	8.550	8.500	8.500	2,376	+0.00(+0.00%)
Feb 09, 2011	8.500	8.800	8.500	8.500	1,120	-0.30(-3.41%)
Feb 08, 2011	8.500	8.800	8.500	8.800	60	+0.30(+3.53%)
Feb 07, 2011	8.650	8.650	8.500	8.500	1,109	-0.29(-3.35%)
Feb 04, 2011	8.750	8.800	8.600	8.795	1,170	+0.04(+0.51%)
Feb 03, 2011	8.950	8.999	8.500	8.750	2,330	+0.00(+0.00%)
Feb 02, 2011	8.900	9.250	8.300	8.750	3,609	-0.05(-0.57%)
Feb 01, 2011	9.000	9.400	8.750	8.800	3,829	-0.35(-3.83%)
Jan 31, 2011	9.500	9.800	9.000	9.150	2,152	-0.55(-5.67%)
Jan 28, 2011	9.750	9.750	9.250	9.700	2,304	-0.20(-2.03%)
Jan 27, 2011	10.00	10.00	9.849	9.900	1,359	+0.00(+0.00%)
Jan 26, 2011	9.934	10.15	9.700	9.900	1,205	+0.05(+0.51%)
Jan 25, 2011	10.75	10.75	9.850	9.850	4,487	-0.65(-6.19%)
Jan 24, 2011	11.25	11.50	10.15	10.50	9,858	-0.60(-5.41%)
Jan 21, 2011	10.85	11.20	10.85	11.10	530	+0.20(+1.83%)
Jan 20, 2011	11.50	11.50	10.50	10.90	6,550	+0.15(+1.37%)
Jan 19, 2011	11.00	11.10	10.65	10.75	3,710	+0.10(+0.96%)
Jan 18, 2011	12.50	12.50	10.50	10.65	2,150	+0.15(+1.43%)
Jan 14, 2011	10.50	10.70	10.35	10.50	2,065	+0.15(+1.45%)
Jan 13, 2011	11.00	11.00	10.35	10.35	4,366	+0.15(+1.47%)
Jan 12, 2011	9.850	12.45	9.500	10.20	34,246	+1.32(+14.86%)
Jan 11, 2011	9.000	9.000	8.250	8.880	1,934	-0.12(-1.33%)
Jan 10, 2011	9.200	9.550	8.900	8.999	2,746	-0.20(-2.17%)
Jan 07, 2011	8.750	9.200	8.750	9.200	1,694	+0.30(+3.37%)
Jan 06, 2011	9.350	9.350	8.750	8.900	1,857	-0.35(-3.78%)
Jan 05, 2011	9.250	9.250	9.181	9.250	951	+0.00(+0.00%)
Jan 04, 2011	9.900	9.900	9.000	9.250	2,830	+0.30(+3.35%)
Jan 03, 2011	9.250	9.265	8.900	8.950	1,660	-0.15(-1.65%)
Dec 31, 2010	8.850	9.250	8.350	9.100	5,360	+0.30(+3.41%)
Dec 30, 2010	9.150	9.300	8.800	8.800	7,682	-0.35(-3.82%)
Dec 29, 2010	9.250	9.250	8.999	9.149	4,573	+0.15(+1.66%)
Dec 28, 2010	9.250	9.850	8.650	9.000	9,889	+0.15(+1.69%)
Dec 27, 2010	8.900	9.500	8.650	8.850	2,460	-0.15(-1.67%)
Dec 23, 2010	9.481	9.500	8.500	9.000	2,903	-0.40(-4.26%)
Dec 22, 2010	9.050	9.400	8.150	9.400	2,908	+0.35(+3.87%)
Dec 21, 2010	9.950	10.40	9.050	9.050	6,805	-0.15(-1.63%)
Dec 20, 2010	9.500	9.500	9.000	9.200	3,754	-0.25(-2.65%)
Dec 17, 2010	9.150	9.450	9.000	9.450	2,076	+0.45(+4.99%)
Dec 16, 2010	9.200	9.250	9.000	9.001	1,546	-0.25(-2.70%)
Dec 15, 2010	9.150	10.00	9.000	9.250	6,255	+0.20(+2.21%)
Dec 14, 2010	8.750	9.730	8.000	9.050	14,035	+0.35(+4.03%)
Dec 13, 2010	7.200	8.700	7.200	8.700	17,103	+1.60(+22.53%)
Dec 10, 2010	5.700	7.250	5.700	7.100	7,431	+1.40(+24.56%)
Dec 09, 2010	6.200	6.400	5.600	5.700	2,121	-0.55(-8.80%)
Dec 08, 2010	6.250	6.250	6.250	6.250	20	-0.05(-0.79%)
Dec 07, 2010	6.050	6.450	6.050	6.300	2,280	+0.30(+5.05%)
Dec 06, 2010	5.950	6.100	5.500	5.997	1,239	-0.15(-2.49%)
Dec 03, 2010	5.750	6.150	5.750	6.150	1,430	+0.20(+3.36%)
Dec 02, 2010	5.800	5.950	5.800	5.950	235	+0.15(+2.59%)
Dec 01, 2010	6.450	6.450	5.600	5.800	635	-0.45(-7.20%)
Nov 30, 2010	6.400	6.400	6.050	6.250	1,632	+0.05(+0.81%)
Nov 29, 2010	6.200	6.200	6.200	6.200	220	+0.20(+3.33%)
Nov 26, 2010	6.350	6.500	6.000	6.000	2,630	-0.15(-2.44%)
Nov 24, 2010	6.700	6.150	6.150	6.150	2,780	+0.15(+2.50%)
Nov 23, 2010	6.700	6.700	5.750	6.000	4,329	-0.70(-10.45%)
Nov 22, 2010	6.500	6.750	6.500	6.700	2,080	+0.20(+3.08%)
Nov 19, 2010	6.900	6.901	6.250	6.500	1,564	-0.40(-5.80%)
Nov 18, 2010	7.300	8.000	6.350	6.900	2,880	-0.10(-1.43%)
Nov 17, 2010	7.400	7.401	7.000	7.000	790	-0.30(-4.11%)
Nov 16, 2010	7.550	7.550	6.750	7.300	1,344	-0.45(-5.81%)
Nov 15, 2010	7.000	7.750	7.000	7.750	1,995	+0.25(+3.33%)
Nov 12, 2010	7.100	7.750	7.100	7.500	750	+0.00(+0.00%)
Nov 11, 2010	7.500	7.500	7.150	7.500	1,080	+0.25(+3.45%)
Nov 10, 2010	7.000	7.500	7.000	7.250	3,070	+0.30(+4.31%)
Nov 09, 2010	7.000	7.000	6.950	6.950	577	-0.05(-0.71%)
Nov 08, 2010	7.000	7.000	6.950	7.000	300	+0.20(+2.93%)
Nov 05, 2010	6.800	7.000	6.750	6.801	399	+0.12(+1.83%)
Nov 04, 2010	6.800	7.000	6.600	6.678	3,195	-0.32(-4.60%)
Nov 03, 2010	7.000	7.000	7.000	7.000	701	+0.00(+0.00%)
Nov 02, 2010	7.050	7.050	6.900	7.000	4,405	+0.30(+4.48%)