Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compumed Inc (OP: CMPD )

1.750 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 23, 2024 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 (%)
Jan 31, 2014 0.1400 0.1600 0.1400 0.1600 0 +0.00(+0.00%)
Jan 30, 2014 0.1600 0.1600 0.1402 0.1600 46,141 +0.00(+0.00%)
Jan 29, 2014 0.1537 0.1600 0.1537 0.1600 21,000 +0.00(+0.00%)
Jan 28, 2014 0.1401 0.1600 0.1400 0.1600 59,980 +0.01(+6.74%)
Jan 27, 2014 0.1400 0.1499 0.1400 0.1499 49,200 -0.01(-4.76%)
Jan 24, 2014 0.1401 0.1581 0.1400 0.1574 0 -0.00(-0.51%)
Jan 23, 2014 0.1401 0.1584 0.1401 0.1582 1,144 -0.00(-0.44%)
Jan 22, 2014 0.1401 0.1592 0.1401 0.1589 585 -0.00(-0.63%)
Jan 21, 2014 0.1599 0.1599 0.1599 0.1599 800 -0.01(-5.89%)
Jan 17, 2014 0.1699 0.1699 0.1699 0 +0.00(+1.19%)
Jan 16, 2014 0.1402 0.1680 0.1401 0.1679 112,750 -0.00(-0.94%)
Jan 15, 2014 0.1530 0.1695 0.1500 0.1695 126,179 +0.02(+10.78%)
Jan 14, 2014 0.1475 0.1530 0.1475 0.1530 10,000 +0.00(+2.00%)
Jan 13, 2014 0.1400 0.1550 0.1400 0.1500 41,900 +0.01(+5.26%)
Jan 10, 2014 0.1437 0.1475 0.1400 0.1425 32,100 -0.01(-3.39%)
Jan 09, 2014 0.1475 0.1475 0.1400 0.1475 4,300 -0.00(-1.67%)
Jan 08, 2014 0.1400 0.1500 0.1400 0.1500 300 +0.00(+0.00%)
Jan 07, 2014 0.1500 0.1500 0.1500 0.1500 19,511 -0.02(-11.76%)
Jan 06, 2014 0.1300 0.1740 0.1300 0.1700 30,478 +0.03(+17.24%)
Jan 03, 2014 0.1300 0.1500 0.1300 0.1450 0 +0.01(+7.49%)
Jan 02, 2014 0.1100 0.1349 0.1100 0.1349 74,766 +0.00(+2.04%)
Dec 31, 2013 0.1322 0.1322 0.1322 0 -0.00(-0.15%)
Dec 30, 2013 0.1100 0.1324 0.1100 0.1324 200 -0.00(-1.78%)
Dec 27, 2013 0.1100 0.1348 0.1100 0.1348 10,100 +0.00(+0.00%)
Dec 26, 2013 0.1070 0.1348 0.1070 0.1348 37,700 +0.00(+0.00%)
Dec 24, 2013 0.1000 0.1348 0.1000 0.1348 1,100 -0.00(-0.07%)
Dec 23, 2013 0.1000 0.1379 0.1000 0.1349 29,108 +0.01(+3.85%)
Dec 20, 2013 0.1348 0.1348 0.1154 0.1299 0 +0.01(+6.13%)
Dec 19, 2013 0.1100 0.1399 0.1000 0.1224 101,193 -0.01(-9.20%)
Dec 18, 2013 0.1399 0.1399 0.1100 0.1348 2,214 +0.01(+12.43%)
Dec 17, 2013 0.1100 0.1199 0.1100 0.1199 4,600 -0.02(-14.30%)
Dec 16, 2013 0.1101 0.1450 0.1101 0.1399 17,700 -0.01(-5.47%)
Dec 13, 2013 0.1256 0.1480 0.1255 0.1480 0 +0.00(+0.00%)
Dec 12, 2013 0.1350 0.1480 0.1256 0.1480 14,800 +0.00(+2.07%)
Dec 11, 2013 0.1100 0.1450 0.1100 0.1450 24,114 +0.00(+0.00%)
Dec 10, 2013 0.1100 0.1450 0.1100 0.1450 2,100 +0.00(+0.00%)
Dec 09, 2013 0.1170 0.1480 0.1000 0.1450 68,603 -0.00(-2.03%)
Dec 06, 2013 0.1450 0.1480 0.1450 0.1480 2,500 +0.00(+2.07%)
Dec 05, 2013 0.0960 0.1450 0.0960 0.1450 250 +0.00(+0.00%)
Dec 04, 2013 0.1000 0.1450 0.1000 0.1450 2,100 -0.00(-2.03%)
Dec 02, 2013 0.1480 0.1480 0.1480 0.1480 0 +0.03(+23.33%)
Nov 29, 2013 0.1090 0.1200 0.1000 0.1200 24,500 +0.00(+0.00%)
Nov 27, 2013 0.1000 0.1200 0.0930 0.1200 79,490 +0.00(+0.00%)
Nov 26, 2013 0.1000 0.1200 0.1000 0.1200 55,100 +0.02(+20.00%)
Nov 25, 2013 0.1280 0.1280 0.1000 0.1000 16,100 -0.03(-21.87%)
Nov 22, 2013 0.1000 0.1280 0.1000 0.1280 2,985 +0.00(+0.00%)
Nov 21, 2013 0.0904 0.1280 0.0904 0.1280 9,870 +0.01(+6.67%)
Nov 20, 2013 0.1350 0.1350 0.1200 0.1200 82,925 +0.00(+0.00%)
Nov 19, 2013 0.1000 0.1200 0.0904 0.1200 11,200 -0.03(-18.92%)
Nov 18, 2013 0.1480 0.1480 0.1480 0.1480 100 +0.03(+23.33%)
Nov 15, 2013 0.0900 0.1200 0.0900 0.1200 5,100 +0.00(+0.00%)
Nov 14, 2013 0.0900 0.1200 0.0900 0.1200 8,560 +0.00(+0.00%)
Nov 13, 2013 0.1000 0.1200 0.1000 0.1200 5,100 +0.00(+0.00%)
Nov 12, 2013 0.1000 0.1299 0.0900 0.1200 39,390 -0.03(-18.92%)
Nov 11, 2013 0.1480 0.1480 0.1480 0.1480 100 +0.00(+0.00%)
Nov 08, 2013 0.1480 0.1480 0.1480 0.1480 100 +0.00(+0.00%)
Nov 07, 2013 0.1480 0.1480 0.1480 0.1480 1,500 +0.00(+0.00%)
Nov 06, 2013 0.1200 0.1480 0.1000 0.1480 15,100 +0.00(+0.00%)
Nov 05, 2013 0.1200 0.1480 0.1200 0.1480 6,400 +0.00(+0.07%)
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.