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 (%)
Dec 30, 2016 0.0680 0.0680 0.0680 0 +0.02(+36.00%)
Dec 29, 2016 0.0899 0.0899 0.0500 0.0500 10,600 -0.00(-0.79%)
Dec 28, 2016 0.0680 0.0948 0.0503 0.0504 28,660 -0.00(-8.36%)
Dec 27, 2016 0.0551 0.0900 0.0550 0.0550 15,435 -0.04(-41.98%)
Dec 23, 2016 0.0948 0.0948 0.0948 0 -0.00(-0.21%)
Dec 22, 2016 0.0600 0.0950 0.0600 0.0950 3,350 +0.00(+0.00%)
Dec 21, 2016 0.0600 0.0950 0.0600 0.0950 1,500 +0.04(+58.33%)
Dec 20, 2016 0.0680 0.0680 0.0600 0.0600 200 -0.03(-33.33%)
Dec 19, 2016 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Dec 16, 2016 0.0950 0.0950 0.0950 0.0950 500 +0.04(+88.49%)
Dec 15, 2016 0.0504 0.0504 0.0504 0.0504 2,000 -0.04(-46.95%)
Dec 14, 2016 0.0502 0.0950 0.0502 0.0950 2,000 +0.00(+0.00%)
Dec 13, 2016 0.0611 0.0950 0.0611 0.0950 2,000 +0.00(+0.00%)
Dec 09, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 08, 2016 0.0500 0.0950 0.0415 0.0950 10,050 +0.00(+0.00%)
Dec 06, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 02, 2016 0.0950 0.0950 0.0950 0 +0.01(+6.15%)
Dec 01, 2016 0.0800 0.0895 0.0302 0.0895 13,100 -0.01(-5.79%)
Nov 30, 2016 0.0800 0.0950 0.0800 0.0950 9,500 +0.01(+11.76%)
Nov 29, 2016 0.0900 0.0950 0.0850 0.0850 71,014 -0.01(-15.00%)
Nov 28, 2016 0.0800 0.1000 0.0800 0.1000 4,000 +0.00(+0.00%)
Nov 25, 2016 0.0880 0.1000 0.0800 0.1000 6,000 +0.00(+0.00%)
Nov 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 22, 2016 0.0800 0.0900 0.0800 0.0900 6,658 +0.00(+0.00%)
Nov 21, 2016 0.0800 0.0900 0.0800 0.0900 106,889 +0.01(+12.50%)
Nov 18, 2016 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 17, 2016 0.0700 0.0800 0.0600 0.0800 6,000 +0.02(+37.93%)
Nov 16, 2016 0.0580 0.0580 0.0580 0.0580 17,500 -0.01(-17.14%)
Nov 15, 2016 0.0570 0.0700 0.0570 0.0700 319 +0.00(+0.00%)
Nov 08, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 07, 2016 0.0700 0.0700 0.0700 0.0700 35,000 -0.01(-12.50%)
Nov 04, 2016 0.0650 0.0800 0.0650 0.0800 400 +0.00(+0.00%)
Nov 02, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 01, 2016 0.0762 0.0762 0.0750 0.0750 5,750 -0.01(-6.25%)
Oct 26, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 25, 2016 0.0650 0.0800 0.0650 0.0800 200 +0.00(+0.00%)
Oct 24, 2016 0.0650 0.0800 0.0650 0.0800 1,230 +0.00(+0.00%)
Oct 21, 2016 0.0650 0.0800 0.0650 0.0800 1,111 +0.01(+23.08%)
Oct 20, 2016 0.0710 0.0800 0.0650 0.0650 6,850 -0.01(-18.75%)
Oct 19, 2016 0.0800 0.0800 0.0800 0.0800 400 +0.00(+0.00%)
Oct 13, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Oct 11, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 06, 2016 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 05, 2016 0.0650 0.0800 0.0650 0.0800 5,100 +0.00(+0.00%)
Oct 04, 2016 0.0800 0.0800 0.0800 0.0800 100 +0.01(+22.89%)
Oct 03, 2016 0.0800 0.0800 0.0650 0.0651 10,200 +0.00(+0.15%)
Sep 30, 2016 0.0800 0.0800 0.0650 0.0650 5,100 -0.01(-13.33%)
Sep 29, 2016 0.0650 0.0750 0.0650 0.0750 1,570 +0.01(+15.38%)
Sep 28, 2016 0.0650 0.0750 0.0650 0.0650 2,575 -0.01(-13.33%)
Sep 27, 2016 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 26, 2016 0.0650 0.0750 0.0650 0.0750 3,345 +0.00(+7.14%)
Sep 22, 2016 0.0700 0.0700 0.0700 0 +0.02(+36.99%)
Sep 21, 2016 0.0700 0.0700 0.0511 0.0511 6,250 -0.02(-27.00%)
Sep 20, 2016 0.0700 0.0700 0.0700 0.0700 300 +0.02(+40.00%)
Sep 16, 2016 0.0500 0.0500 0.0500 0 -0.03(-37.50%)
Sep 15, 2016 0.0501 0.0800 0.0501 0.0800 3,915 +0.00(+0.00%)
Sep 13, 2016 0.0800 0.0800 0.0800 0 +0.03(+59.68%)
Sep 12, 2016 0.0502 0.0502 0.0501 0.0501 1,290 -0.06(-54.45%)
Sep 07, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 06, 2016 0.1100 0.1100 0.1100 0.1100 645 +0.01(+15.79%)
Sep 02, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 01, 2016 0.0750 0.0950 0.0750 0.0950 215,802 +0.02(+26.67%)
Aug 31, 2016 0.0725 0.0750 0.0725 0.0750 30,150 +0.00(+0.00%)
Aug 25, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 23, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 22, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.47%)
Aug 18, 2016 0.0601 0.0601 0.0601 0 -0.01(-16.53%)
Aug 17, 2016 0.0550 0.0720 0.0550 0.0720 281,900 -0.00(-0.69%)
Aug 09, 2016 0.0725 0.0725 0.0725 0 +0.01(+20.83%)
Aug 08, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Aug 05, 2016 0.0510 0.0600 0.0510 0.0600 45,500 -0.01(-20.00%)
Jul 29, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 27, 2016 0.0750 0.0750 0.0750 0 +0.02(+41.51%)
Jul 26, 2016 0.0534 0.0534 0.0534 0.0530 1,020 -0.02(-24.29%)
Jul 20, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jul 18, 2016 0.0750 0.0750 0.0750 82 +0.01(+22.95%)
Jul 15, 2016 0.0610 0.0610 0.0610 0.0610 11,650 -0.01(-18.67%)
Jul 14, 2016 0.0710 0.0950 0.0610 0.0750 44,050 +0.00(+5.63%)
Jul 13, 2016 0.0710 0.0710 0.0501 0.0710 5,600 +0.02(+41.43%)
Jul 12, 2016 0.0501 0.0502 0.0501 0.0502 320 -0.02(-29.30%)
Jul 01, 2016 0.0710 0.0710 0.0710 80 +0.00(+0.00%)
Jun 29, 2016 0.0710 0.0710 0.0710 0 +0.02(+41.72%)
Jun 28, 2016 0.0500 0.0710 0.0500 0.0501 800 -0.02(-29.44%)
Jun 27, 2016 0.0501 0.0710 0.0501 0.0710 10,100 +0.00(+0.00%)
Jun 24, 2016 0.0500 0.0710 0.0500 0.0710 270 +0.00(+0.00%)
Jun 23, 2016 0.0600 0.0710 0.0500 0.0710 40,470 +0.00(+0.00%)
Jun 22, 2016 0.0710 0.0710 0.0710 0.0710 500 +0.01(+18.33%)
Jun 21, 2016 0.0600 0.0600 0.0600 0.0600 100 -0.01(-13.04%)
Jun 20, 2016 0.0710 0.0710 0.0690 0.0690 4,800 -0.00(-4.17%)
Jun 16, 2016 0.0720 0.0720 0.0720 0 +0.01(+19.80%)
Jun 15, 2016 0.0720 0.0720 0.0601 0.0601 670 -0.01(-14.14%)
Jun 14, 2016 0.0530 0.0700 0.0530 0.0700 195,200 +0.00(+0.00%)
Jun 10, 2016 0.0700 0.0700 0.0700 0 +0.01(+20.48%)
Jun 09, 2016 0.0580 0.0581 0.0580 0.0581 18,998 -0.01(-17.00%)
Jun 08, 2016 0.0700 0.0700 0.0700 0.0700 551 +0.01(+20.48%)
Jun 07, 2016 0.0580 0.0581 0.0580 0.0581 200 -0.01(-17.00%)
May 31, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 26, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.14%)
May 20, 2016 0.0699 0.0699 0.0699 0 -0.00(-0.14%)
May 17, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 13, 2016 0.0700 0.0700 0.0700 0 +0.01(+11.11%)
May 12, 2016 0.0710 0.0710 0.0630 0.0630 5,100 -0.04(-40.00%)
May 11, 2016 0.1050 0.1050 0.1050 0.1050 200 +0.02(+23.53%)
May 10, 2016 0.0630 0.0850 0.0630 0.0850 400 -0.02(-19.05%)
May 05, 2016 0.1050 0.1050 0.1050 0 +0.02(+23.53%)
May 04, 2016 0.0630 0.0850 0.0630 0.0850 400 -0.01(-15.00%)
May 02, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 29, 2016 0.0667 0.1000 0.0630 0.1000 5,100 +0.00(+0.00%)
Apr 22, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 18, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 15, 2016 0.0630 0.1000 0.0630 0.1000 3,900 -0.01(-9.09%)
Apr 14, 2016 0.0630 0.1100 0.0630 0.1100 1,000 +0.01(+10.00%)
Apr 12, 2016 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Apr 11, 2016 0.0660 0.1150 0.0660 0.1150 800 +0.00(+0.00%)
Apr 08, 2016 0.0905 0.1150 0.0905 0.1150 200 +0.00(+0.00%)
Apr 01, 2016 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 31, 2016 0.0709 0.1150 0.0709 0.1150 930 +0.00(+0.00%)
Mar 28, 2016 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Mar 24, 2016 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 23, 2016 0.0660 0.1200 0.0660 0.1200 4,150 -0.02(-15.79%)
Mar 21, 2016 0.1425 0.1425 0.1425 0 +0.07(+90.00%)
Mar 18, 2016 0.0750 0.0750 0.0750 0.0750 94,081 -0.01(-16.67%)
Mar 17, 2016 0.0800 0.0900 0.0800 0.0900 2,500 +0.00(+0.00%)
Mar 15, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 14, 2016 0.0900 0.0900 0.0900 0.0900 500 +0.01(+20.00%)
Mar 11, 2016 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Mar 10, 2016 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+0.00%)
Mar 07, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 04, 2016 0.0700 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Mar 03, 2016 0.0750 0.0750 0.0700 0.0700 3,400 +0.01(+7.69%)
Mar 02, 2016 0.0650 0.0750 0.0650 0.0650 30,580 -0.01(-13.33%)
Mar 01, 2016 0.0650 0.0750 0.0650 0.0750 99,068 -0.01(-16.67%)
Feb 29, 2016 0.0900 0.0900 0.0775 0.0900 10,000 +0.00(+2.27%)
Feb 26, 2016 0.0810 0.0880 0.0650 0.0880 70,000 -0.01(-6.88%)
Feb 24, 2016 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Feb 22, 2016 0.0945 0.0945 0.0945 0 -0.00(-0.53%)
Feb 16, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 03, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 01, 2016 0.0950 0.0950 0.0950 0 +0.01(+8.57%)
Jan 29, 2016 0.0850 0.0950 0.0850 0.0875 13,000 -0.01(-7.41%)
Jan 20, 2016 0.0945 0.0945 0.0945 0 -0.00(-0.53%)
Jan 15, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.53%)
Jan 13, 2016 0.0945 0.0945 0.0945 0 +0.00(+0.00%)
Jan 11, 2016 0.0945 0.0945 0.0945 0 +0.02(+35.00%)
Jan 08, 2016 0.0700 0.0700 0.0700 0.0700 3,630 -0.02(-26.32%)
Jan 07, 2016 0.0700 0.0950 0.0700 0.0950 1,100 +0.00(+0.00%)
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.