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
Last Price Updated: 3:13 PM EDT, Jun 5, 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 (%)
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%)
Nov 01, 2013 0.1479 0.1479 0.1479 0 -0.00(-0.07%)
Oct 31, 2013 0.1480 0.1480 0.1480 0.1480 3,500 +0.00(+0.00%)
Oct 30, 2013 0.1480 0.1480 0.1480 0.1480 100 +0.01(+5.71%)
Oct 29, 2013 0.1213 0.1400 0.1213 0.1400 5,100 -0.01(-5.41%)
Oct 28, 2013 0.1250 0.1480 0.1250 0.1480 10,100 +0.00(+0.00%)
Oct 24, 2013 0.1480 0.1480 0.1480 0.1480 0 +0.00(+0.00%)
Oct 23, 2013 0.1480 0.1480 0.1250 0.1480 70,300 +0.02(+13.85%)
Oct 22, 2013 0.1250 0.1300 0.1200 0.1300 53,100 -0.01(-7.14%)
Oct 21, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 18, 2013 0.1050 0.1480 0.1050 0.1400 34,130 -0.01(-5.41%)
Oct 17, 2013 0.0950 0.1480 0.0950 0.1480 5,400 +0.00(+0.00%)
Oct 16, 2013 0.0950 0.1480 0.0950 0.1480 4,100 +0.00(+0.00%)
Oct 15, 2013 0.0700 0.1480 0.0700 0.1480 104,000 +0.05(+48.00%)
Oct 14, 2013 0.1100 0.1500 0.0900 0.1000 104,084 -0.05(-33.33%)
Oct 11, 2013 0.1500 0.1500 0.1100 0.1500 23,587 +0.00(+0.00%)
Oct 08, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 07, 2013 0.1400 0.1600 0.1400 0.1500 61,700 +0.01(+7.14%)
Oct 04, 2013 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 03, 2013 0.1300 0.1400 0.1300 0.1400 10,100 -0.02(-12.50%)
Oct 02, 2013 0.1500 0.1600 0.1500 0.1600 42,700 +0.01(+6.67%)
Oct 01, 2013 0.1500 0.1500 0.1500 0.1500 2,600 +0.00(+0.00%)
Sep 30, 2013 0.1100 0.1500 0.1100 0.1500 2,600 +0.00(+0.00%)
Sep 27, 2013 0.1100 0.1500 0.1100 0.1500 4,200 +0.00(+0.00%)
Sep 25, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 24, 2013 0.1100 0.1500 0.1100 0.1500 1,900 -0.01(-6.25%)
Sep 23, 2013 0.1200 0.1600 0.1100 0.1600 35,256 +0.04(+33.33%)
Sep 20, 2013 0.1400 0.1400 0.1200 0.1200 6,000 -0.02(-14.29%)
Sep 19, 2013 0.1400 0.1400 0.1400 0.1400 8,000 +0.00(+0.00%)
Sep 18, 2013 0.1100 0.1400 0.1100 0.1400 2,300 +0.00(+0.00%)
Sep 17, 2013 0.1400 0.1400 0.1400 0.1400 1,800 +0.00(+0.00%)
Sep 16, 2013 0.1100 0.1400 0.1100 0.1400 12,241 +0.01(+3.70%)
Sep 13, 2013 0.1200 0.1350 0.1200 0.1350 16,050 +0.01(+3.85%)
Sep 11, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Sep 10, 2013 0.1100 0.1300 0.1100 0.1300 5,100 +0.00(+0.00%)
Sep 09, 2013 0.1050 0.1300 0.1050 0.1300 13,100 +0.01(+8.33%)
Sep 06, 2013 0.1050 0.1200 0.1050 0.1200 5,600 +0.00(+0.00%)
Sep 05, 2013 0.1100 0.1200 0.1100 0.1200 5,100 +0.00(+0.00%)
Sep 04, 2013 0.1060 0.1200 0.1050 0.1200 6,650 -0.01(-7.69%)
Sep 03, 2013 0.1050 0.1300 0.1050 0.1300 14,200 +0.00(+0.00%)
Aug 30, 2013 0.1000 0.1300 0.0950 0.1300 41,425 +0.00(+0.00%)
Aug 27, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 26, 2013 0.0900 0.1300 0.0900 0.1300 1,800 +0.00(+0.00%)
Aug 21, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 20, 2013 0.1400 0.1400 0.0900 0.1300 9,075 -0.01(-7.14%)
Aug 16, 2013 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Aug 15, 2013 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Aug 14, 2013 0.1600 0.1600 0.0800 0.1500 12,227 -0.01(-6.25%)
Aug 13, 2013 0.1600 0.1890 0.1400 0.1600 13,590 -0.03(-15.79%)
Aug 12, 2013 0.1300 0.1900 0.1300 0.1900 27,400 +0.05(+35.71%)
Aug 09, 2013 0.1500 0.1700 0.1300 0.1400 17,580 -0.03(-17.65%)
Aug 08, 2013 0.1291 0.1700 0.1291 0.1700 10,200 -0.01(-5.56%)
Aug 07, 2013 0.1750 0.1800 0.1750 0.1800 55,940 +0.00(+0.00%)
Aug 06, 2013 0.1700 0.1999 0.1700 0.1800 312,400 +0.01(+9.09%)
Aug 05, 2013 0.1650 0.1650 0.1650 0.1650 18,850 -0.01(-5.66%)
Aug 02, 2013 0.1749 0.1749 0.1700 0.1749 35,100 +0.01(+9.31%)
Aug 01, 2013 0.1600 0.1880 0.1400 0.1600 9,750 +0.00(+0.00%)
Jul 31, 2013 0.1500 0.1600 0.1400 0.1600 51,800 +0.01(+6.67%)
Jul 30, 2013 0.1310 0.1500 0.1310 0.1500 5,700 +0.00(+0.00%)
Jul 29, 2013 0.1310 0.1500 0.1310 0.1500 2,200 +0.00(+0.00%)
Jul 26, 2013 0.1310 0.1500 0.1310 0.1500 750 +0.00(+0.00%)
Jul 25, 2013 0.1400 0.1500 0.1400 0.1500 5,200 +0.00(+0.00%)
Jul 24, 2013 0.1500 0.1500 0.1300 0.1500 48,300 +0.00(+0.00%)
Jul 23, 2013 0.1400 0.1500 0.1250 0.1500 29,700 +0.01(+7.14%)
Jul 22, 2013 0.1390 0.1400 0.1300 0.1400 53,900 +0.00(+0.72%)
Jul 19, 2013 0.0900 0.1390 0.0900 0.1390 281,000 +0.05(+54.44%)
Jul 17, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 12, 2013 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 11, 2013 0.0700 0.0850 0.0700 0.0850 72,250 +0.01(+21.43%)
Jul 10, 2013 0.0425 0.0700 0.0425 0.0700 131,994 +0.00(+1.45%)
Jul 09, 2013 0.0410 0.0690 0.0410 0.0690 650 +0.00(+0.00%)
Jul 08, 2013 0.0700 0.0700 0.0400 0.0690 7,600 -0.00(-1.29%)
Jun 28, 2013 0.0699 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
Jun 21, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 19, 2013 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 18, 2013 0.0530 0.0700 0.0530 0.0700 3,100 -0.01(-7.89%)
Jun 12, 2013 0.0760 0.0760 0.0760 0 -0.00(-2.56%)
Jun 11, 2013 0.0530 0.0780 0.0530 0.0780 475 +0.00(+0.00%)
Jun 10, 2013 0.0530 0.0780 0.0530 0.0780 800 +0.00(+0.00%)
Jun 06, 2013 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Jun 05, 2013 0.0610 0.0780 0.0610 0.0780 12,100 -0.00(-2.50%)
Jun 03, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 30, 2013 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 21, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 20, 2013 0.0625 0.0800 0.0625 0.0800 32,200 +0.01(+14.29%)
May 17, 2013 0.0700 0.0700 0.0630 0.0700 9,850 -0.01(-12.50%)
May 14, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 13, 2013 0.0600 0.0800 0.0600 0.0800 16,100 +0.00(+0.00%)
May 09, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 08, 2013 0.0578 0.0800 0.0578 0.0800 10,100 +0.00(+0.00%)
May 06, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 03, 2013 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
May 02, 2013 0.0576 0.0800 0.0576 0.0800 1,100 +0.00(+0.00%)
Apr 29, 2013 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Apr 25, 2013 0.0790 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Apr 24, 2013 0.0576 0.0790 0.0576 0.0790 550 +0.00(+0.00%)
Apr 23, 2013 0.0700 0.0790 0.0700 0.0790 1,100 +0.01(+12.86%)
Apr 22, 2013 0.0800 0.0800 0.0650 0.0700 66,300 -0.01(-12.50%)
Apr 19, 2013 0.0900 0.0900 0.0676 0.0800 15,200 +0.00(+2.56%)
Apr 18, 2013 0.0580 0.0850 0.0580 0.0780 60,300 -0.01(-8.24%)
Apr 17, 2013 0.0580 0.0850 0.0580 0.0850 2,100 +0.00(+0.00%)
Apr 15, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 12, 2013 0.0800 0.0850 0.0575 0.0850 11,600 +0.00(+0.00%)
Apr 10, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2013 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Apr 05, 2013 0.0550 0.0700 0.0550 0.0700 3,600 -0.02(-22.22%)
Apr 02, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2013 0.0800 0.0900 0.0800 0.0900 5,100 +0.00(+0.00%)
Mar 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 21, 2013 0.0800 0.0900 0.0800 0.0900 300 +0.00(+0.00%)
Mar 20, 2013 0.0490 0.0900 0.0490 0.0900 3,200 +0.00(+0.00%)
Mar 18, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2013 0.0490 0.0900 0.0490 0.0900 2,765 +0.00(+0.00%)
Mar 14, 2013 0.0900 0.0900 0.0900 0.0900 100 +0.01(+12.50%)
Mar 13, 2013 0.0600 0.0800 0.0600 0.0800 2,100 +0.00(+0.00%)
Mar 11, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 08, 2013 0.0510 0.0800 0.0510 0.0800 300 -0.00(-4.42%)
Mar 07, 2013 0.0775 0.0837 0.0750 0.0837 18,200 -0.01(-7.00%)
Mar 05, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 01, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 28, 2013 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Feb 26, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 21, 2013 0.0900 0.0900 0.0900 0.0900 6,900 +0.00(+0.00%)
Feb 19, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 15, 2013 0.0800 0.0900 0.0770 0.0900 180,800 +0.00(+0.00%)
Feb 14, 2013 0.0700 0.0900 0.0700 0.0900 5,400 +0.00(+0.00%)
Feb 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 11, 2013 0.0800 0.0850 0.0800 0.0850 20,100 -0.00(-5.56%)
Feb 08, 2013 0.0620 0.0900 0.0620 0.0900 55,000 +0.01(+12.50%)
Feb 06, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 04, 2013 0.0620 0.0750 0.0620 0.0750 500 +0.00(+7.14%)
Feb 01, 2013 0.0600 0.0750 0.0600 0.0700 63,200 -0.00(-6.67%)
Jan 31, 2013 0.0600 0.0750 0.0600 0.0750 26,300 +0.00(+7.14%)
Jan 29, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 25, 2013 0.0700 0.0700 0.0700 0 -0.01(-9.68%)
Jan 24, 2013 0.0600 0.0800 0.0550 0.0775 25,286 +0.02(+31.36%)
Jan 23, 2013 0.0600 0.0600 0.0590 0.0590 78,000 -0.00(-1.67%)
Jan 22, 2013 0.0450 0.0600 0.0450 0.0600 2,100 +0.00(+0.00%)
Jan 18, 2013 0.0400 0.0600 0.0400 0.0600 26,700 +0.01(+20.00%)
Jan 16, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2013 0.0360 0.0600 0.0360 0.0500 15,700 -0.01(-16.67%)
Jan 14, 2013 0.0360 0.0600 0.0360 0.0600 650 +0.00(+9.09%)
Jan 09, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
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.