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, 2014 0.0851 0.0851 0.0851 0 -0.01(-10.47%)
Dec 30, 2014 0.0950 0.0950 0.0750 0.0950 14,000 +0.00(+0.00%)
Dec 29, 2014 0.0750 0.0950 0.0750 0.0950 2,000 +0.00(+0.00%)
Dec 26, 2014 0.1500 0.1500 0.0800 0.0950 87,540 +0.02(+28.38%)
Dec 24, 2014 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
Dec 23, 2014 0.0520 0.0849 0.0520 0.0700 79,479 +0.01(+16.67%)
Dec 22, 2014 0.0600 0.0600 0.0501 0.0600 143,462 -0.02(-24.91%)
Dec 19, 2014 0.0799 0.0799 0.0799 0.0799 100 +0.01(+14.31%)
Dec 18, 2014 0.0749 0.0749 0.0510 0.0699 22,500 -0.01(-12.52%)
Dec 17, 2014 0.0650 0.0799 0.0601 0.0799 19,375 -0.01(-11.12%)
Dec 16, 2014 0.0900 0.0900 0.0651 0.0899 12,200 -0.01(-10.10%)
Dec 15, 2014 0.0998 0.1000 0.0801 0.1000 1,926 +0.01(+5.26%)
Dec 12, 2014 0.0850 0.0950 0.0850 0.0950 20,900 -0.01(-5.00%)
Dec 11, 2014 0.0900 0.1000 0.0751 0.1000 79,769 -0.03(-22.96%)
Dec 10, 2014 0.1030 0.1298 0.0901 0.1298 62,700 +0.03(+26.02%)
Dec 09, 2014 0.1299 0.1299 0.0850 0.1030 53,120 -0.03(-20.71%)
Dec 08, 2014 0.1000 0.1400 0.0900 0.1299 187,121 -0.01(-7.21%)
Dec 04, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 01, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 28, 2014 0.1078 0.1400 0.1078 0.1400 10,400 +0.00(+0.00%)
Nov 26, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 25, 2014 0.0950 0.1499 0.0950 0.1400 4,320 -0.06(-28.90%)
Nov 19, 2014 0.1969 0.1969 0.1969 0 -0.00(-0.05%)
Nov 18, 2014 0.1970 0.1970 0.1970 0.1970 2,000 +0.01(+3.68%)
Nov 17, 2014 0.1400 0.1900 0.1400 0.1900 200 -0.01(-3.55%)
Nov 14, 2014 0.0993 0.1970 0.0993 0.1970 36,992 +0.10(+97.00%)
Nov 11, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 10, 2014 0.1050 0.1051 0.1050 0.1050 17,700 +0.00(+0.00%)
Nov 07, 2014 0.1050 0.1050 0.1050 0.1050 4,499 -0.00(-4.11%)
Nov 06, 2014 0.0900 0.1100 0.0900 0.1095 3,000 +0.00(+0.00%)
Nov 03, 2014 0.1095 0.1095 0.1095 0 +0.00(+4.29%)
Oct 31, 2014 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Oct 29, 2014 0.1050 0.1050 0.1050 0 -0.01(-9.48%)
Oct 27, 2014 0.1160 0.1160 0.1160 0 +0.02(+16.00%)
Oct 24, 2014 0.1000 0.1180 0.1000 0.1000 4,860 -0.02(-16.67%)
Oct 23, 2014 0.1000 0.1200 0.1000 0.1200 20,100 +0.00(+0.00%)
Oct 22, 2014 0.1000 0.1200 0.0950 0.1200 22,900 +0.00(+0.00%)
Oct 21, 2014 0.1200 0.1200 0.1000 0.1200 2,600 +0.02(+15.50%)
Oct 20, 2014 0.1039 0.1039 0.1039 0.1039 1,000 -0.01(-5.55%)
Oct 16, 2014 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.09%)
Oct 15, 2014 0.0901 0.1099 0.0901 0.1099 7,100 -0.00(-0.09%)
Oct 14, 2014 0.1189 0.1250 0.0900 0.1100 2,700 +0.02(+18.28%)
Oct 13, 2014 0.1218 0.1250 0.0930 0.0930 12,500 -0.03(-22.50%)
Oct 10, 2014 0.1200 0.1200 0.0930 0.1200 32,250 +0.00(+0.00%)
Oct 09, 2014 0.1300 0.1200 0.1200 143,537 -0.01(-7.69%)
Oct 08, 2014 0.1230 0.1300 0.1230 0.1300 12,550 +0.00(+0.00%)
Oct 07, 2014 0.1230 0.1300 0.1230 0.1300 10,061 -0.01(-3.70%)
Oct 06, 2014 0.1200 0.1350 0.1200 0.1350 20,300 -0.01(-3.57%)
Oct 03, 2014 0.1200 0.1400 0.1200 0.1400 2,450 -0.01(-5.79%)
Sep 30, 2014 0.1486 0.1486 0.1486 0 -0.01(-7.12%)
Sep 29, 2014 0.1208 0.1750 0.1202 0.1600 17,550 +0.01(+8.84%)
Sep 26, 2014 0.1208 0.1470 0.1208 0.1470 6,000 -0.02(-13.53%)
Sep 25, 2014 0.1700 0.1700 0.1700 0.1700 150 +0.03(+21.43%)
Sep 24, 2014 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Sep 23, 2014 0.1400 0.1699 0.1201 0.1500 3,100 +0.00(+0.00%)
Sep 22, 2014 0.1250 0.1700 0.1250 0.1500 27,801 +0.02(+20.00%)
Sep 19, 2014 0.1328 0.1328 0.1250 0.1250 54,549 -0.02(-16.67%)
Sep 18, 2014 0.1700 0.1700 0.1300 0.1500 7,000 +0.00(+0.00%)
Sep 17, 2014 0.1300 0.1500 0.1300 0.1500 20,100 +0.00(+0.00%)
Sep 16, 2014 0.1400 0.1500 0.1400 0.1500 5,220 +0.00(+0.00%)
Sep 15, 2014 0.1300 0.1500 0.1300 0.1500 5,100 -0.02(-11.76%)
Sep 12, 2014 0.1700 0.1700 0.1700 0.1700 300 +0.01(+6.25%)
Sep 11, 2014 0.1450 0.1600 0.1300 0.1600 6,500 -0.01(-5.88%)
Sep 10, 2014 0.1700 0.1700 0.1700 0.1700 500 +0.02(+13.33%)
Sep 09, 2014 0.1300 0.1500 0.1300 0.1500 5,584 -0.01(-6.25%)
Sep 08, 2014 0.1400 0.1700 0.1400 0.1600 63,500 -0.01(-5.88%)
Sep 05, 2014 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Sep 04, 2014 0.1400 0.1700 0.1400 0.1600 10,166 -0.01(-5.88%)
Sep 03, 2014 0.1400 0.1700 0.1400 0.1700 500 +0.00(+0.00%)
Aug 26, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 25, 2014 0.1400 0.1400 0.1400 0.1700 5,200 -0.01(-5.56%)
Aug 21, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 20, 2014 0.1557 0.1800 0.1500 0.1800 18,844 -0.01(-5.26%)
Aug 18, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Aug 15, 2014 0.1700 0.1700 0.1625 0.1700 30,400 +0.00(+0.00%)
Aug 14, 2014 0.1600 0.1700 0.1600 0.1700 6,400 -0.02(-10.53%)
Aug 12, 2014 0.1900 0.1900 0.1900 75 +0.02(+8.57%)
Aug 07, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 06, 2014 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Aug 05, 2014 0.1750 0.1750 0.1700 0.1700 7,500 +0.00(+0.00%)
Aug 04, 2014 0.1750 0.1800 0.1700 0.1700 27,129 -0.03(-15.00%)
Aug 01, 2014 0.1900 0.2000 0.1900 0.2000 5,100 -0.01(-4.53%)
Jul 31, 2014 0.2066 0.2095 0.1900 0.2095 3,400 +0.00(+1.40%)
Jul 30, 2014 0.2000 0.2066 0.1900 0.2066 1,920 -0.00(-1.62%)
Jul 28, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 25, 2014 0.1909 0.2100 0.1909 0.2100 11,743 +0.00(+0.00%)
Jul 24, 2014 0.2001 0.2100 0.1920 0.2100 5,900 +0.00(+0.00%)
Jul 22, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 21, 2014 0.1802 0.2000 0.1802 0.2000 350 +0.00(+1.01%)
Jul 18, 2014 0.1801 0.2000 0.1801 0.1980 45,950 -0.00(-1.00%)
Jul 17, 2014 0.2000 0.2000 0.1900 0.2000 30,900 +0.00(+0.00%)
Jul 16, 2014 0.1900 0.2000 0.1900 0.2000 7,721 +0.00(+0.00%)
Jul 15, 2014 0.1800 0.2000 0.1800 0.2000 3,200 +0.00(+0.00%)
Jul 14, 2014 0.1752 0.2000 0.1750 0.2000 124,000 +0.03(+17.65%)
Jul 11, 2014 0.1700 0.1700 0.1700 0.1700 40,011 +0.00(+0.00%)
Jul 10, 2014 0.1800 0.1850 0.1700 0.1700 34,395 -0.02(-10.53%)
Jul 09, 2014 0.2000 0.2350 0.1900 0.1900 65,600 -0.05(-20.83%)
Jul 08, 2014 0.2128 0.2400 0.2128 0.2400 35,100 +0.00(+0.00%)
Jul 07, 2014 0.2490 0.2490 0.2150 0.2400 19,099 -0.01(-4.00%)
Jul 03, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 02, 2014 0.2150 0.2400 0.2150 0.2400 29,999 +0.00(+0.00%)
Jul 01, 2014 0.2800 0.2800 0.1901 0.2400 200,549 -0.04(-14.29%)
Jun 30, 2014 0.2400 0.2800 0.2301 0.2800 30,150 -0.01(-2.78%)
Jun 27, 2014 0.2875 0.2880 0.2875 0.2880 21,380 +0.00(+0.17%)
Jun 25, 2014 0.2875 0.2875 0.2875 0 -0.00(-0.17%)
Jun 23, 2014 0.2880 0.2880 0.2880 0 +0.00(+0.00%)
Jun 20, 2014 0.2890 0.2900 0.2701 0.2880 25,900 -0.00(-0.35%)
Jun 19, 2014 0.2795 0.2890 0.2795 0.2890 29,100 -0.00(-0.34%)
Jun 18, 2014 0.2700 0.2900 0.2700 0.2900 1,450 +0.00(+0.00%)
Jun 17, 2014 0.2900 0.2900 0.2900 0.2900 4,999 +0.00(+0.35%)
Jun 16, 2014 0.2880 0.2900 0.2701 0.2890 12,750 +0.00(+1.40%)
Jun 13, 2014 0.2701 0.2890 0.2701 0.2850 10,326 -0.01(-1.72%)
Jun 12, 2014 0.2790 0.2900 0.2740 0.2900 99,549 +0.01(+3.94%)
Jun 11, 2014 0.2800 0.2800 0.2700 0.2790 191,754 +0.01(+3.33%)
Jun 10, 2014 0.2300 0.2700 0.2300 0.2700 185,250 +0.01(+1.89%)
Jun 06, 2014 0.1900 0.2700 0.1900 0.2650 465,323 +0.02(+6.04%)
Jun 05, 2014 0.2000 0.2500 0.1900 0.2499 51,150 +0.00(+0.00%)
Jun 04, 2014 0.2280 0.2600 0.1900 0.2499 95,493 +0.02(+8.65%)
Jun 03, 2014 0.1600 0.2300 0.1600 0.2300 145,511 +0.07(+43.75%)
Jun 02, 2014 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
May 30, 2014 0.1700 0.1700 0.1550 0.1650 12,678 -0.01(-2.94%)
May 29, 2014 0.1625 0.1700 0.1625 0.1700 5,099 -0.03(-15.00%)
May 23, 2014 0.2000 0.2000 0.2000 0 +0.06(+37.93%)
May 22, 2014 0.1427 0.1510 0.1427 0.1450 3,556 -0.02(-13.69%)
May 20, 2014 0.1680 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
May 19, 2014 0.1450 0.1780 0.1425 0.1680 11,450 -0.01(-5.62%)
May 16, 2014 0.1510 0.1780 0.1510 0.1780 60,100 -0.00(-1.11%)
May 15, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 14, 2014 0.1612 0.1800 0.1612 0.1800 5,099 +0.00(+0.00%)
May 13, 2014 0.1800 0.1800 0.1800 0.1800 5,000 -0.05(-21.74%)
May 12, 2014 0.1600 0.2300 0.1600 0.2300 109,305 +0.07(+43.75%)
May 09, 2014 0.1425 0.1600 0.1425 0.1600 200 +0.00(+0.00%)
May 08, 2014 0.1400 0.1600 0.1400 0.1600 1,300 +0.00(+0.00%)
May 07, 2014 0.1600 0.1600 0.1400 0.1600 2,800 +0.00(+0.00%)
May 06, 2014 0.1475 0.1600 0.1350 0.1600 6,680 +0.00(+0.00%)
May 05, 2014 0.1450 0.1600 0.1325 0.1600 1,520 +0.00(+0.06%)
May 02, 2014 0.1301 0.1599 0.1301 0.1599 3,300 +0.01(+6.60%)
May 01, 2014 0.1500 0.1500 0.1301 0.1500 23,700 +0.00(+0.00%)
Apr 30, 2014 0.1500 0.1500 0.1301 0.1500 4,960 +0.00(+0.00%)
Apr 28, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 24, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 23, 2014 0.1400 0.1500 0.1400 0.1500 11,000 +0.00(+0.00%)
Apr 22, 2014 0.1300 0.1500 0.1300 0.1500 1,900 +0.00(+0.00%)
Apr 17, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 15, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 11, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.03(+24.90%)
Apr 10, 2014 0.1500 0.1600 0.1201 0.1201 31,700 -0.04(-24.94%)
Apr 09, 2014 0.1550 0.1600 0.1500 0.1600 35,100 -0.02(-11.11%)
Apr 04, 2014 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Mar 25, 2014 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 24, 2014 0.1650 0.1900 0.1401 0.1900 10,918 -0.01(-2.56%)
Mar 21, 2014 0.1400 0.1950 0.1400 0.1950 0 +0.03(+14.77%)
Mar 19, 2014 0.1699 0.1699 0.1699 0.1699 0 +0.00(+0.00%)
Mar 18, 2014 0.1750 0.1900 0.1400 0.1699 80,946 -0.03(-15.05%)
Mar 17, 2014 0.1830 0.2000 0.1830 0.2000 1,400 +0.00(+0.00%)
Mar 14, 2014 0.1701 0.2000 0.1701 0.2000 0 +0.00(+0.00%)
Mar 13, 2014 0.2099 0.2099 0.2000 0.2000 5,499 -0.00(-2.39%)
Mar 12, 2014 0.1999 0.2050 0.1850 0.2049 25,418 +0.01(+2.71%)
Mar 11, 2014 0.1701 0.2049 0.1701 0.1995 24,254 +0.01(+4.45%)
Mar 10, 2014 0.1899 0.2199 0.1899 0.1910 12,900 +0.00(+0.58%)
Mar 07, 2014 0.1701 0.1900 0.1701 0.1899 0 -0.00(-0.05%)
Mar 06, 2014 0.1900 0.1900 0.1701 0.1900 5,500 +0.00(+0.00%)
Mar 05, 2014 0.1900 0.1900 0.1700 0.1900 13,385 +0.00(+0.00%)
Mar 04, 2014 0.1900 0.2000 0.1700 0.1900 21,598 +0.00(+0.00%)
Mar 03, 2014 0.1800 0.2000 0.1700 0.1900 13,748 -0.01(-5.00%)
Feb 28, 2014 0.1700 0.2149 0.1600 0.2000 0 +0.03(+17.65%)
Feb 27, 2014 0.1650 0.1700 0.1600 0.1700 35,496 +0.00(+0.00%)
Feb 26, 2014 0.1500 0.1700 0.1500 0.1700 68,700 +0.01(+6.25%)
Feb 24, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 21, 2014 0.1500 0.1600 0.1500 0.1600 0 +0.00(+0.00%)
Feb 20, 2014 0.1450 0.1600 0.1450 0.1600 9,700 +0.00(+0.00%)
Feb 19, 2014 0.1425 0.1600 0.1425 0.1600 4,200 +0.00(+0.06%)
Feb 18, 2014 0.1600 0.1600 0.1599 0.1599 1,700 -0.00(-0.06%)
Feb 14, 2014 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 13, 2014 0.1500 0.1600 0.1500 0.1600 15,700 +0.01(+6.67%)
Feb 12, 2014 0.1600 0.1600 0.1500 0.1500 1,125 -0.01(-6.25%)
Feb 11, 2014 0.1500 0.1600 0.1500 0.1600 15,000 +0.00(+0.00%)
Feb 10, 2014 0.1600 0.1600 0.1600 0.1600 1,225 +0.01(+6.67%)
Feb 06, 2014 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Feb 05, 2014 0.1401 0.1600 0.1401 0.1600 25,700 +0.01(+6.67%)
Feb 04, 2014 0.1450 0.1500 0.1401 0.1500 8,099 +0.00(+0.00%)
Feb 03, 2014 0.1401 0.1500 0.1401 0.1500 5,100 -0.01(-6.25%)
Jan 31, 2014 0.1400 0.1600 0.1400 0.1600 0 +0.00(+0.00%)
Jan 30, 2014 0.1600 0.1600 0.1402 0.1600 46,141 +0.00(+0.00%)
Jan 29, 2014 0.1537 0.1600 0.1537 0.1600 21,000 +0.00(+0.00%)
Jan 28, 2014 0.1401 0.1600 0.1400 0.1600 59,980 +0.01(+6.74%)
Jan 27, 2014 0.1400 0.1499 0.1400 0.1499 49,200 -0.01(-4.76%)
Jan 24, 2014 0.1401 0.1581 0.1400 0.1574 0 -0.00(-0.51%)
Jan 23, 2014 0.1401 0.1584 0.1401 0.1582 1,144 -0.00(-0.44%)
Jan 22, 2014 0.1401 0.1592 0.1401 0.1589 585 -0.00(-0.63%)
Jan 21, 2014 0.1599 0.1599 0.1599 0.1599 800 -0.01(-5.89%)
Jan 17, 2014 0.1699 0.1699 0.1699 0 +0.00(+1.19%)
Jan 16, 2014 0.1402 0.1680 0.1401 0.1679 112,750 -0.00(-0.94%)
Jan 15, 2014 0.1530 0.1695 0.1500 0.1695 126,179 +0.02(+10.78%)
Jan 14, 2014 0.1475 0.1530 0.1475 0.1530 10,000 +0.00(+2.00%)
Jan 13, 2014 0.1400 0.1550 0.1400 0.1500 41,900 +0.01(+5.26%)
Jan 10, 2014 0.1437 0.1475 0.1400 0.1425 32,100 -0.01(-3.39%)
Jan 09, 2014 0.1475 0.1475 0.1400 0.1475 4,300 -0.00(-1.67%)
Jan 08, 2014 0.1400 0.1500 0.1400 0.1500 300 +0.00(+0.00%)
Jan 07, 2014 0.1500 0.1500 0.1500 0.1500 19,511 -0.02(-11.76%)
Jan 06, 2014 0.1300 0.1740 0.1300 0.1700 30,478 +0.03(+17.24%)
Jan 03, 2014 0.1300 0.1500 0.1300 0.1450 0 +0.01(+7.49%)
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.