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
Streaming Delayed 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, 2018 0.1180 0.1280 0.1180 0.1200 70,000 -0.03(-18.37%)
Jan 30, 2018 0.1500 0.1100 0.1470 102,600 -0.00(-2.00%)
Jan 29, 2018 0.1300 0.1500 0.1300 0.1500 2,151 +0.00(+1.69%)
Jan 26, 2018 0.1500 0.1500 0.1250 0.1475 90,830 -0.02(-13.18%)
Jan 25, 2018 0.1699 0.1699 0.1300 0.1699 99,410 +0.00(+0.00%)
Jan 24, 2018 0.1650 0.1699 0.1600 0.1699 30,642 +0.00(+2.97%)
Jan 23, 2018 0.1740 0.1650 0.1650 3,600 -0.01(-5.17%)
Jan 22, 2018 0.1250 0.2400 0.1250 0.1740 272,435 +0.05(+42.16%)
Jan 19, 2018 0.1100 0.1224 0.0920 0.1224 394,720 +0.02(+22.40%)
Jan 18, 2018 0.1000 0.1000 0.0668 0.1000 2,130 +0.02(+23.72%)
Jan 17, 2018 0.0816 0.1000 0.0808 0.0808 7,900 -0.01(-7.63%)
Jan 16, 2018 0.1075 0.1075 0.0875 0.0875 48,000 -0.02(-18.53%)
Jan 12, 2018 0.1074 0.1074 0.1074 0 +0.01(+7.40%)
Jan 11, 2018 0.0963 0.1000 0.0875 0.1000 106,123 +0.00(+4.17%)
Jan 10, 2018 0.0869 0.0890 0.0869 0.0960 194,600 +0.01(+7.87%)
Jan 09, 2018 0.0788 0.0900 0.0700 0.0890 151,617 +0.01(+14.54%)
Jan 08, 2018 0.0758 0.0800 0.0758 0.0777 62,000 +0.00(+2.54%)
Jan 05, 2018 0.0775 0.0775 0.0758 0.0758 13,500 -0.00(-2.23%)
Jan 04, 2018 0.0800 0.0800 0.0700 0.0775 35,700 -0.00(-2.88%)
Jan 03, 2018 0.0779 0.0798 0.0708 0.0798 104,000 +0.00(+4.89%)
Jan 02, 2018 0.0649 0.0779 0.0649 0.0761 40,000 +0.01(+17.23%)
Dec 29, 2017 0.0649 0.0649 0.0649 0 -0.00(-0.15%)
Dec 28, 2017 0.0784 0.0784 0.0650 0.0650 15,500 -0.01(-17.09%)
Dec 27, 2017 0.0650 0.0784 0.0650 0.0784 51,150 +0.00(+0.00%)
Dec 26, 2017 0.0784 0.0784 0.0784 0.0784 1,000 +0.00(+1.95%)
Dec 22, 2017 0.0775 0.0775 0.0763 0.0769 15,000 +0.00(+1.45%)
Dec 21, 2017 0.0763 0.0797 0.0758 0.0758 24,000 -0.00(-5.01%)
Dec 20, 2017 0.0799 0.0799 0.0629 0.0798 144,100 -0.00(-3.16%)
Dec 19, 2017 0.0800 0.0825 0.0650 0.0824 160,590 +0.00(+4.95%)
Dec 18, 2017 0.0700 0.0800 0.0626 0.0785 557,962 +0.01(+12.16%)
Dec 15, 2017 0.0600 0.0725 0.0402 0.0700 284,122 +0.01(+16.67%)
Dec 14, 2017 0.0600 0.0600 0.0500 0.0600 34,540 +0.00(+0.00%)
Dec 13, 2017 0.0500 0.0600 0.0500 0.0600 1,800 +0.01(+20.00%)
Dec 12, 2017 0.0600 0.0600 0.0500 0.0500 350 -0.00(-7.41%)
Dec 11, 2017 0.0550 0.0600 0.0540 0.0540 8,711 -0.00(-1.82%)
Dec 08, 2017 0.0550 0.0600 0.0550 0.0550 87,918 +0.00(+10.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Dec 06, 2017 0.0450 0.0500 0.0450 0.0450 70,025 -0.01(-18.18%)
Dec 05, 2017 0.0500 0.0550 0.0500 0.0550 45,770 +0.00(+0.00%)
Dec 04, 2017 0.0550 0.0550 0.0500 0.0550 1,400 +0.00(+10.00%)
Dec 01, 2017 0.0469 0.0500 0.0469 0.0500 50,000 +0.01(+11.11%)
Nov 30, 2017 0.0436 0.0450 0.0426 0.0450 19,515 +0.00(+5.63%)
Nov 29, 2017 0.0426 0.0426 0.0426 0.0426 1,000 -0.00(-5.33%)
Nov 28, 2017 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+3.24%)
Nov 27, 2017 0.0426 0.0436 0.0426 0.0436 34,000 -0.00(-7.85%)
Nov 24, 2017 0.0473 0.0473 0.0473 0.0473 100 +0.00(+6.34%)
Nov 22, 2017 0.0475 0.0475 0.0426 0.0445 22,300 -0.00(-6.36%)
Nov 21, 2017 0.0475 0.0475 0.0475 0.0475 1,000 +0.01(+13.91%)
Nov 20, 2017 0.0448 0.0448 0.0417 0.0417 1,100 -0.01(-12.21%)
Nov 17, 2017 0.0475 0.0475 0.0475 0.0475 100 +0.01(+13.91%)
Nov 16, 2017 0.0417 0.0417 0.0417 0.0417 1,000 -0.01(-12.21%)
Nov 10, 2017 0.0475 0.0475 0.0475 0 +0.01(+12.83%)
Nov 09, 2017 0.0421 0.0421 0.0421 0.0421 7,000 -0.01(-11.37%)
Nov 07, 2017 0.0475 0.0475 0.0475 0 +0.00(+3.26%)
Nov 06, 2017 0.0460 0.0460 0.0460 0.0460 10,000 +0.00(+5.36%)
Nov 03, 2017 0.0460 0.0460 0.0437 0.0437 1,050 +0.00(+1.53%)
Nov 02, 2017 0.0417 0.0434 0.0417 0.0430 1,226 +0.00(+0.19%)
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.