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 (%)
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%)
Nov 02, 2020 0.2299 0.2299 0.2150 0.2210 3,249 +0.01(+2.79%)
Oct 30, 2020 0.2100 0.2250 0.2001 0.2150 17,200 -0.01(-6.48%)
Oct 28, 2020 0.2299 0.2299 0.2299 0 +0.00(+2.18%)
Oct 27, 2020 0.2250 0.2250 0.2250 0.2250 1,991 -0.01(-2.17%)
Oct 26, 2020 0.2300 0.2325 0.2300 0.2300 6,412 +0.03(+14.43%)
Oct 23, 2020 0.2010 0.2010 0.2010 0.2010 1,100 -0.04(-16.18%)
Oct 22, 2020 0.2100 0.2398 0.2100 0.2398 20,263 +0.01(+4.26%)
Oct 21, 2020 0.2200 0.2300 0.2200 0.2300 15,500 +0.02(+9.00%)
Oct 20, 2020 0.2110 0.2110 0.2110 0.2110 160 +0.00(+0.00%)
Oct 19, 2020 0.2110 0.2200 0.2110 0.2110 8,375 -0.02(-8.26%)
Oct 16, 2020 0.2100 0.2300 0.2100 0.2300 12,500 +0.00(+0.22%)
Oct 15, 2020 0.2295 0.2295 0.2148 0.2295 1,384 -0.00(-0.22%)
Oct 14, 2020 0.2000 0.2300 0.2000 0.2300 7,190 +0.03(+15.00%)
Oct 13, 2020 0.1860 0.2000 0.1860 0.2000 94,179 +0.01(+7.41%)
Oct 12, 2020 0.1995 0.1995 0.1862 0.1862 12,263 -0.01(-6.57%)
Oct 09, 2020 0.1860 0.1993 0.1860 0.1993 2,600 +0.01(+3.37%)
Oct 08, 2020 0.1928 0.1928 0.1928 0.1928 230 -0.00(-0.10%)
Oct 07, 2020 0.1930 0.1930 0.1930 0.1930 1,010 -0.01(-5.21%)
Oct 06, 2020 0.2036 0.2036 0.2036 5 +0.00(+0.00%)
Oct 05, 2020 0.1850 0.2036 0.1850 0.2036 18,747 -0.00(-1.78%)
Oct 02, 2020 0.2100 0.2100 0.1842 0.2073 34,300 -0.00(-0.10%)
Oct 01, 2020 0.2055 0.2190 0.2055 0.2075 706 +0.00(+0.97%)
Sep 30, 2020 0.1900 0.2055 0.1900 0.2055 2,302 -0.00(-1.91%)
Sep 29, 2020 0.2240 0.2240 0.1845 0.2095 4,697 -0.01(-6.43%)
Sep 28, 2020 0.2092 0.2250 0.2000 0.2239 44,169 +0.04(+19.41%)
Sep 25, 2020 0.2000 0.2030 0.1875 0.1875 42,600 -0.01(-5.26%)
Sep 24, 2020 0.2090 0.2090 0.1820 0.1979 3,578 +0.01(+4.16%)
Sep 23, 2020 0.1800 0.1900 0.1800 0.1900 81,985 +0.00(+0.11%)
Sep 22, 2020 0.2000 0.2000 0.1800 0.1898 146,878 -0.01(-5.10%)
Sep 21, 2020 0.2185 0.2185 0.1965 0.2000 31,198 -0.02(-8.38%)
Sep 18, 2020 0.2000 0.2195 0.1800 0.2183 185,700 +0.01(+5.20%)
Sep 17, 2020 0.2040 0.2300 0.2000 0.2075 130,036 -0.01(-6.11%)
Sep 16, 2020 0.2493 0.2495 0.2210 0.2210 63,893 -0.02(-7.92%)
Sep 15, 2020 0.2495 0.2495 0.2310 0.2400 11,850 +0.00(+0.00%)
Sep 14, 2020 0.2500 0.2500 0.2400 0.2400 14,200 -0.01(-2.64%)
Sep 11, 2020 0.2649 0.2649 0.2350 0.2465 61,700 +0.01(+2.71%)
Sep 10, 2020 0.2443 0.2525 0.2350 0.2400 43,660 +0.00(+0.00%)
Sep 09, 2020 0.2675 0.2675 0.2350 0.2400 71,931 -0.02(-5.88%)
Sep 08, 2020 0.2690 0.2690 0.2350 0.2550 32,156 -0.01(-1.92%)
Sep 04, 2020 0.2571 0.2700 0.2370 0.2600 11,100 -0.00(-0.38%)
Sep 03, 2020 0.2669 0.2669 0.2610 0.2610 30,420 +0.00(+0.00%)
Sep 02, 2020 0.2500 0.2610 0.2300 0.2610 11,440 -0.02(-5.78%)
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.