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

Compumed Inc (OP: CMPD )

1.800 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, May 29, 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 (%)
Oct 31, 2019 0.1468 0.1468 0.1468 0 -0.00(-0.81%)
Oct 30, 2019 0.1500 0.1500 0.1335 0.1480 10,475 -0.01(-7.50%)
Oct 29, 2019 0.1450 0.1600 0.1307 0.1600 82,145 +0.01(+3.23%)
Oct 28, 2019 0.1401 0.1550 0.1401 0.1550 1,850 +0.00(+0.06%)
Oct 25, 2019 0.1500 0.1600 0.1500 0.1549 11,400 -0.03(-13.94%)
Oct 24, 2019 0.1700 0.1800 0.1500 0.1800 17,300 +0.00(+0.00%)
Oct 23, 2019 0.1400 0.1800 0.1400 0.1800 8,400 +0.04(+24.14%)
Oct 22, 2019 0.1350 0.1450 0.1300 0.1450 22,563 +0.00(+0.14%)
Oct 21, 2019 0.1623 0.1623 0.1315 0.1448 73,800 -0.02(-10.23%)
Oct 18, 2019 0.1613 0.1613 0.1613 12 +0.00(+0.00%)
Oct 16, 2019 0.1613 0.1613 0.1613 0 -0.00(-2.24%)
Oct 15, 2019 0.1400 0.1650 0.1400 0.1650 826 -0.01(-2.94%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.06%)
Oct 10, 2019 0.1500 0.1800 0.1500 0.1699 58,112 +0.00(+2.97%)
Oct 09, 2019 0.1371 0.1650 0.1371 0.1650 6,100 +0.02(+10.00%)
Oct 08, 2019 0.1500 0.1500 0.1317 0.1500 75,400 -0.02(-9.09%)
Oct 07, 2019 0.1400 0.1700 0.1400 0.1650 29,848 +0.00(+0.00%)
Oct 01, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.28%)
Sep 30, 2019 0.1799 0.1799 0.1799 0.1799 1,333 -0.00(-0.06%)
Sep 27, 2019 0.1600 0.1800 0.1400 0.1800 18,400 +0.00(+0.06%)
Sep 26, 2019 0.1725 0.1799 0.1600 0.1799 37,100 -0.00(-0.06%)
Sep 25, 2019 0.1650 0.2079 0.1650 0.1800 9,100 +0.01(+5.88%)
Sep 24, 2019 0.1701 0.1701 0.1700 0.1700 15,615 -0.04(-18.23%)
Sep 23, 2019 0.2000 0.2079 0.1998 0.2079 24,000 +0.02(+12.38%)
Sep 20, 2019 0.1850 0.1850 0.1750 0.1850 17,600 -0.01(-2.63%)
Sep 18, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 17, 2019 0.1800 0.2000 0.1800 0.2000 200 +0.00(+0.00%)
Sep 16, 2019 0.1313 0.2000 0.1313 0.2000 1,534 +0.03(+17.99%)
Sep 13, 2019 0.2000 0.2000 0.1600 0.1695 9,600 -0.03(-15.25%)
Sep 12, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+4.17%)
Sep 11, 2019 0.1550 0.1920 0.1550 0.1920 11,000 +0.03(+20.00%)
Sep 09, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 06, 2019 0.1650 0.1650 0.1600 0.1600 8,500 -0.01(-5.88%)
Sep 04, 2019 0.1700 0.1700 0.1700 0 -0.02(-8.60%)
Sep 03, 2019 0.1700 0.1860 0.1500 0.1860 30,400 +0.00(+0.54%)
Aug 28, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 27, 2019 0.1700 0.1800 0.1401 0.1800 108,000 -0.02(-9.91%)
Aug 23, 2019 0.1998 0.1998 0.1998 0 -0.00(-0.10%)
Aug 22, 2019 0.1800 0.2000 0.1800 0.2000 22,950 -0.01(-3.61%)
Aug 19, 2019 0.2075 0.2075 0.2075 0 -0.00(-1.19%)
Aug 13, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 12, 2019 0.1800 0.2050 0.1800 0.2050 9,081 -0.01(-2.38%)
Aug 09, 2019 0.2200 0.2200 0.1950 0.2100 14,700 -0.01(-4.55%)
Aug 08, 2019 0.2200 0.2200 0.2200 0.2200 1,300 -0.01(-5.94%)
Aug 07, 2019 0.2100 0.2339 0.2100 0.2339 600 -0.01(-5.23%)
Aug 06, 2019 0.2100 0.2468 0.2100 0.2468 200 -0.00(-1.24%)
Aug 02, 2019 0.2499 0.2499 0.2499 0 +0.02(+8.65%)
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.