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 29, 2021 0.3450 0.3563 0.3020 0.3264 19,600 -0.02(-6.74%)
Jan 28, 2021 0.3360 0.3700 0.3360 0.3500 99,398 +0.01(+4.48%)
Jan 27, 2021 0.3449 0.3700 0.3010 0.3350 181,344 -0.02(-6.94%)
Jan 26, 2021 0.3500 0.3645 0.2630 0.3600 182,166 +0.03(+8.66%)
Jan 25, 2021 0.3130 0.3313 0.2975 0.3313 76,334 +0.02(+6.87%)
Jan 22, 2021 0.3100 0.3100 0.2812 0.3100 45,300 +0.00(+0.00%)
Jan 21, 2021 0.2963 0.3100 0.2801 0.3100 30,331 +0.02(+5.08%)
Jan 20, 2021 0.2840 0.2950 0.2788 0.2950 77,810 +0.01(+3.87%)
Jan 19, 2021 0.2785 0.2840 0.2500 0.2840 47,166 +0.01(+1.97%)
Jan 15, 2021 0.2610 0.2889 0.2610 0.2785 23,700 -0.01(-3.63%)
Jan 14, 2021 0.2700 0.2890 0.2601 0.2890 100,412 +0.02(+7.04%)
Jan 13, 2021 0.2700 0.2900 0.2600 0.2700 114,564 -0.01(-2.70%)
Jan 12, 2021 0.2745 0.2950 0.2601 0.2775 61,187 -0.01(-3.98%)
Jan 11, 2021 0.2610 0.3000 0.2610 0.2890 140,936 +0.02(+7.04%)
Jan 08, 2021 0.2600 0.2700 0.2550 0.2700 83,100 +0.00(+0.04%)
Jan 07, 2021 0.2600 0.2699 0.2570 0.2699 16,995 -0.00(-0.04%)
Jan 06, 2021 0.2749 0.2749 0.2600 0.2700 10,957 +0.00(+0.00%)
Jan 05, 2021 0.2500 0.2750 0.2500 0.2700 25,100 +0.01(+2.90%)
Jan 04, 2021 0.2500 0.2625 0.2500 0.2624 6,842 +0.01(+3.14%)
Dec 31, 2020 0.2544 0.2544 0.2544 27,000 -0.01(-2.15%)
Dec 30, 2020 0.2510 0.2600 0.2510 0.2600 27,000 +0.01(+3.59%)
Dec 29, 2020 0.2500 0.2570 0.2500 0.2510 118,421 +0.00(+1.62%)
Dec 28, 2020 0.2539 0.2539 0.2350 0.2470 129,587 -0.00(-1.12%)
Dec 24, 2020 0.2498 0.2498 0.2498 1 +0.00(+0.00%)
Dec 23, 2020 0.2420 0.2540 0.2351 0.2498 96,679 +0.01(+6.21%)
Dec 22, 2020 0.2300 0.2480 0.2300 0.2352 18,913 +0.00(+0.09%)
Dec 21, 2020 0.2364 0.2445 0.2350 0.2350 56,800 -0.01(-2.08%)
Dec 18, 2020 0.2470 0.2495 0.2400 0.2400 70,500 +0.00(+1.87%)
Dec 17, 2020 0.2463 0.2500 0.2202 0.2356 125,113 -0.01(-4.96%)
Dec 16, 2020 0.2400 0.2480 0.2151 0.2479 62,100 -0.00(-0.84%)
Dec 15, 2020 0.2070 0.2625 0.2070 0.2500 87,460 +0.02(+10.86%)
Dec 14, 2020 0.2350 0.2350 0.2200 0.2255 14,000 -0.02(-7.35%)
Dec 11, 2020 0.2470 0.2470 0.2200 0.2434 10,800 +0.01(+4.24%)
Dec 10, 2020 0.2469 0.2469 0.2268 0.2335 4,601 +0.01(+5.13%)
Dec 09, 2020 0.2398 0.2400 0.2221 0.2221 12,700 -0.02(-7.42%)
Dec 08, 2020 0.2250 0.2399 0.2101 0.2399 3,063 -0.00(-0.04%)
Dec 07, 2020 0.2245 0.2400 0.2100 0.2400 15,815 +0.00(+0.08%)
Dec 04, 2020 0.2300 0.2398 0.2100 0.2398 45,900 +0.01(+4.26%)
Dec 03, 2020 0.2300 0.2399 0.2300 0.2300 2,560 +0.00(+0.00%)
Dec 02, 2020 0.2291 0.2400 0.2291 0.2300 10,414 -0.01(-4.09%)
Dec 01, 2020 0.2400 0.2400 0.2291 0.2398 17,350 -0.00(-0.08%)
Nov 30, 2020 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Nov 27, 2020 0.2489 0.2489 0.2400 0.2400 23,100 -0.01(-3.58%)
Nov 25, 2020 0.2490 0.2490 0.2489 0.2489 800 -0.00(-0.44%)
Nov 24, 2020 0.2171 0.2570 0.2171 0.2500 11,223 +0.03(+13.64%)
Nov 23, 2020 0.2300 0.2489 0.2200 0.2200 108,600 -0.01(-6.18%)
Nov 20, 2020 0.2345 0.2345 0.2345 0.2345 100 +0.00(+1.96%)
Nov 19, 2020 0.2500 0.2595 0.2300 0.2300 32,126 -0.02(-8.00%)
Nov 18, 2020 0.2596 0.2596 0.2448 0.2500 15,865 -0.01(-4.73%)
Nov 17, 2020 0.2400 0.2624 0.2400 0.2624 15,350 +0.03(+11.66%)
Nov 16, 2020 0.2350 0.2425 0.2350 0.2350 5,225 -0.01(-4.08%)
Nov 13, 2020 0.2200 0.2598 0.2010 0.2450 85,000 -0.02(-9.09%)
Nov 12, 2020 0.2294 0.2700 0.2200 0.2695 39,827 +0.05(+24.60%)
Nov 10, 2020 0.2163 0.2163 0.2163 0 +0.00(+0.46%)
Nov 09, 2020 0.2002 0.2290 0.2002 0.2153 11,300 +0.00(+0.33%)
Nov 06, 2020 0.2146 0.2146 0.2146 0.2146 100 -0.01(-6.49%)
Nov 05, 2020 0.2294 0.2295 0.2293 0.2295 5,780 +0.00(+2.00%)
Nov 03, 2020 0.2250 0.2250 0.2250 0 +0.00(+1.81%)
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.