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 31, 2018 0.0950 0.1000 0.0900 0.1000 45,100 +0.00(+0.00%)
Dec 28, 2018 0.0925 0.1000 0.0860 0.1000 22,700 +0.00(+0.00%)
Dec 27, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Dec 26, 2018 0.1000 0.1125 0.0900 0.1100 75,000 +0.00(+0.00%)
Dec 24, 2018 0.1100 0.1100 0.1100 0.1100 22,500 +0.00(+0.00%)
Dec 20, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 18, 2018 0.1100 0.1100 0.1100 0 -0.02(-12.63%)
Dec 13, 2018 0.1259 0.1259 0.1259 0 -0.00(-1.25%)
Dec 12, 2018 0.0905 0.1275 0.0905 0.1275 1,100 +0.00(+0.00%)
Dec 10, 2018 0.1275 0.1275 0.1275 0 +0.00(+0.00%)
Dec 07, 2018 0.0922 0.1275 0.0922 0.1275 200 +0.01(+6.25%)
Dec 06, 2018 0.1200 0.1275 0.1200 0.1200 44,971 -0.01(-5.88%)
Dec 04, 2018 0.0903 0.1275 0.0903 0.1275 2,900 +0.01(+6.25%)
Dec 03, 2018 0.1150 0.1200 0.1001 0.1200 72,494 -0.01(-9.43%)
Nov 30, 2018 0.1000 0.1325 0.0950 0.1325 35,300 -0.01(-5.36%)
Nov 29, 2018 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+16.67%)
Nov 28, 2018 0.1101 0.1200 0.0801 0.1200 74,500 -0.02(-14.29%)
Nov 27, 2018 0.0801 0.1400 0.0801 0.1400 1,800 +0.00(+0.00%)
Nov 26, 2018 0.1100 0.1400 0.1000 0.1400 127,150 +0.00(+0.00%)
Nov 21, 2018 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Nov 20, 2018 0.1200 0.1200 0.1200 0.1200 3,300 -0.02(-14.29%)
Nov 19, 2018 0.1156 0.1400 0.1156 0.1400 1,950 +0.00(+1.74%)
Nov 15, 2018 0.1376 0.1376 0.1376 0 -0.00(-1.57%)
Nov 14, 2018 0.1200 0.1398 0.1200 0.1398 26,200 -0.01(-6.49%)
Nov 09, 2018 0.1495 0.1495 0.1495 0 -0.00(-0.33%)
Nov 07, 2018 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Nov 02, 2018 0.1500 0.1500 0.1500 0 -0.00(-1.64%)
Oct 31, 2018 0.1525 0.1525 0.1525 0 +0.00(+1.67%)
Oct 25, 2018 0.1500 0.1500 0.1500 0 +0.01(+8.23%)
Oct 24, 2018 0.1256 0.1386 0.1256 0.1386 5,100 -0.01(-7.48%)
Oct 22, 2018 0.1498 0.1498 0.1498 0 -0.01(-6.32%)
Oct 19, 2018 0.1255 0.1599 0.1255 0.1599 1,500 +0.00(+1.01%)
Oct 18, 2018 0.1480 0.1595 0.1255 0.1583 16,500 +0.00(+2.26%)
Oct 12, 2018 0.1548 0.1548 0.1548 0 +0.01(+8.63%)
Oct 11, 2018 0.1425 0.1425 0.1425 0.1425 2,000 +0.00(+0.00%)
Oct 10, 2018 0.1335 0.1425 0.1335 0.1425 33,008 +0.00(+0.00%)
Oct 09, 2018 0.1320 0.1425 0.1200 0.1425 58,726 -0.01(-5.00%)
Oct 08, 2018 0.1350 0.1500 0.1204 0.1500 114,528 -0.01(-5.54%)
Oct 05, 2018 0.1350 0.1588 0.1350 0.1588 12,600 -0.00(-0.75%)
Oct 03, 2018 0.1600 0.1600 0.1600 0 +0.01(+7.45%)
Sep 28, 2018 0.1489 0.1489 0.1489 0 +0.00(+0.00%)
Sep 27, 2018 0.1255 0.1489 0.1255 0.1489 1,434 +0.00(+0.07%)
Sep 26, 2018 0.1259 0.1488 0.1259 0.1488 500 -0.01(-7.00%)
Sep 25, 2018 0.1360 0.1600 0.1360 0.1600 17,302 +0.00(+0.82%)
Sep 24, 2018 0.1340 0.1587 0.1340 0.1587 10,100 -0.00(-0.81%)
Sep 21, 2018 0.1510 0.1600 0.1400 0.1600 132,000 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1600 0.1200 0.1600 14,650 -0.01(-3.03%)
Sep 19, 2018 0.1480 0.1650 0.1480 0.1650 25,000 +0.00(+0.00%)
Sep 18, 2018 0.1650 0.1650 0.1650 50 +0.00(+0.00%)
Sep 17, 2018 0.1500 0.1650 0.1500 0.1650 72,852 +0.00(+2.23%)
Sep 14, 2018 0.1480 0.1614 0.1480 0.1614 23,400 -0.00(-2.18%)
Sep 12, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 11, 2018 0.1650 0.1650 0.1360 0.1650 47,650 +0.00(+2.93%)
Sep 10, 2018 0.1603 0.1603 0.1603 0.1603 5,000 -0.01(-7.98%)
Sep 07, 2018 0.1742 0.1742 0.1742 0.1742 3,000 -0.00(-0.46%)
Sep 06, 2018 0.1750 0.1750 0.1600 0.1750 30,725 -0.01(-7.85%)
Sep 05, 2018 0.1512 0.1899 0.1512 0.1899 165,708 +0.02(+9.77%)
Sep 04, 2018 0.1750 0.1750 0.1350 0.1730 9,077 -0.00(-0.75%)
Aug 31, 2018 0.1743 0.1743 0.1743 0 +0.01(+3.26%)
Aug 30, 2018 0.1350 0.1688 0.1350 0.1688 981 -0.00(-0.71%)
Aug 29, 2018 0.1700 0.1700 0.1700 0.1700 1,501 +0.00(+0.00%)
Aug 28, 2018 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Aug 27, 2018 0.1470 0.1900 0.1439 0.1700 48,300 +0.02(+15.65%)
Aug 24, 2018 0.1520 0.1600 0.1300 0.1470 19,800 -0.02(-12.40%)
Aug 23, 2018 0.1500 0.1999 0.1220 0.1678 54,874 -0.03(-15.64%)
Aug 22, 2018 0.1989 0.1989 0.1989 0.1989 175 +0.00(+0.00%)
Aug 21, 2018 0.1800 0.1989 0.1800 0.1989 10,516 -0.00(-0.50%)
Aug 20, 2018 0.2199 0.2199 0.1240 0.1999 32,916 -0.02(-9.10%)
Aug 17, 2018 0.1595 0.2363 0.1500 0.2199 191,900 +0.06(+37.44%)
Aug 16, 2018 0.1500 0.1600 0.1500 0.1600 85,850 +0.00(+0.63%)
Aug 15, 2018 0.1450 0.1625 0.1242 0.1590 242,304 +0.01(+10.03%)
Aug 14, 2018 0.1420 0.1445 0.1420 0.1445 18,870 +0.00(+1.76%)
Aug 13, 2018 0.1233 0.1420 0.1100 0.1420 24,257 -0.00(-0.35%)
Aug 10, 2018 0.1450 0.1450 0.1425 0.1425 700 +0.01(+9.62%)
Aug 09, 2018 0.1263 0.1400 0.1235 0.1300 185,539 +0.01(+8.33%)
Aug 08, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 02, 2018 0.1000 0.1225 0.1000 0.1200 12,700 -0.01(-4.00%)
Jul 31, 2018 0.1250 0.1250 0.1250 0 -0.00(-1.03%)
Jul 27, 2018 0.1263 0.1263 0.1263 0 +0.00(+1.04%)
Jul 25, 2018 0.1250 0.1250 0.1250 0 -0.00(-1.96%)
Jul 23, 2018 0.1275 0.1275 0.1275 0 +0.00(+0.00%)
Jul 20, 2018 0.1000 0.1275 0.0890 0.1275 12,375 +0.02(+15.91%)
Jul 19, 2018 0.0803 0.1100 0.0800 0.1100 10,200 -0.01(-8.33%)
Jul 18, 2018 0.0890 0.1200 0.0890 0.1200 1,826 -0.01(-6.98%)
Jul 17, 2018 0.1150 0.1290 0.0859 0.1290 76,825 +0.01(+12.17%)
Jul 16, 2018 0.1140 0.1150 0.0803 0.1150 24,606 +0.00(+0.09%)
Jul 13, 2018 0.0950 0.1149 0.0950 0.1149 3,000 +0.00(+4.45%)
Jul 11, 2018 0.1100 0.1100 0.1100 0 -0.00(-4.26%)
Jul 10, 2018 0.1000 0.1149 0.0803 0.1149 66,500 +0.01(+14.90%)
Jul 09, 2018 0.0995 0.1000 0.0801 0.1000 42,645 -0.02(-19.61%)
Jul 06, 2018 0.1244 0.1244 0.1244 0.1244 500 +0.01(+7.43%)
Jul 05, 2018 0.0995 0.1158 0.0995 0.1158 450 -0.01(-10.23%)
Jul 02, 2018 0.1290 0.1290 0.1290 0 +0.01(+5.56%)
Jun 29, 2018 0.1222 0.1222 0.1222 0.1222 250 +0.02(+22.20%)
Jun 28, 2018 0.0801 0.1244 0.0801 0.1000 18,173 -0.02(-16.67%)
Jun 25, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Jun 22, 2018 0.1001 0.1199 0.0998 0.1199 63,600 +0.00(+0.00%)
Jun 21, 2018 0.1002 0.1199 0.1002 0.1199 3,032 -0.00(-0.08%)
Jun 20, 2018 0.1001 0.1200 0.1001 0.1200 300 +0.00(+0.00%)
Jun 19, 2018 0.1001 0.1200 0.1001 0.1200 1,100 +0.00(+0.00%)
Jun 18, 2018 0.1001 0.1200 0.1001 0.1200 225 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1200 0.1198 0.1200 16,000 +0.00(+0.08%)
Jun 14, 2018 0.1195 0.1200 0.1011 0.1199 12,938 +0.00(+0.00%)
Jun 13, 2018 0.1199 0.1199 0.1199 0.1199 5,500 -0.00(-0.08%)
Jun 12, 2018 0.1040 0.1200 0.0962 0.1200 99,700 +0.01(+9.09%)
Jun 11, 2018 0.1200 0.1200 0.0960 0.1100 55,700 -0.01(-8.18%)
Jun 08, 2018 0.1000 0.1198 0.1000 0.1198 7,481 +0.00(+0.25%)
Jun 07, 2018 0.1195 0.1195 0.1195 0.1195 2,000 -0.01(-8.01%)
Jun 05, 2018 0.1299 0.1299 0.1299 0 +0.02(+18.09%)
Jun 04, 2018 0.1200 0.1200 0.1014 0.1100 69,415 -0.02(-14.46%)
Jun 01, 2018 0.1074 0.1286 0.1074 0.1286 200 +0.00(+3.04%)
May 31, 2018 0.1050 0.1359 0.1050 0.1248 6,400 +0.02(+18.86%)
May 29, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 25, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.86%)
May 24, 2018 0.1056 0.1310 0.0866 0.1207 117,732 +0.01(+9.73%)
May 23, 2018 0.1015 0.1350 0.0652 0.1100 125,504 -0.02(-16.67%)
May 21, 2018 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
May 17, 2018 0.1320 0.1320 0.1320 50 +0.00(+2.40%)
May 16, 2018 0.1011 0.1289 0.1011 0.1289 350 +0.00(+2.20%)
May 15, 2018 0.1350 0.1350 0.1080 0.1261 156,475 -0.01(-6.58%)
May 14, 2018 0.1325 0.1350 0.1325 0.1350 21,450 +0.00(+0.00%)
May 11, 2018 0.1250 0.1350 0.1250 0.1350 22,351 +0.00(+0.00%)
May 09, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 07, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 04, 2018 0.1350 0.1350 0.1350 0.1350 15,277 +0.00(+0.00%)
May 03, 2018 0.1295 0.1350 0.1200 0.1350 34,462 -0.00(-1.03%)
May 02, 2018 0.1100 0.1364 0.1020 0.1364 29,084 +0.00(+1.04%)
May 01, 2018 0.1365 0.1365 0.1350 0.1350 1,500 +0.00(+0.00%)
Apr 30, 2018 0.1365 0.1365 0.1310 0.1350 17,340 +0.00(+0.00%)
Apr 27, 2018 0.1300 0.1350 0.1300 0.1350 16,931 +0.01(+3.85%)
Apr 26, 2018 0.1100 0.1300 0.1100 0.1300 12,964 +0.00(+0.00%)
Apr 25, 2018 0.1300 0.1300 0.1300 0.1300 2,036 +0.00(+0.00%)
Apr 24, 2018 0.1100 0.1300 0.1100 0.1300 11,500 +0.00(+0.00%)
Apr 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-5.11%)
Apr 17, 2018 0.1370 0.1370 0.1370 0 -0.00(-0.72%)
Apr 16, 2018 0.1370 0.1380 0.1101 0.1380 4,550 +0.00(+0.00%)
Apr 13, 2018 0.1380 0.1380 0.1380 0.1380 2,000 +0.00(+2.99%)
Apr 12, 2018 0.1125 0.1370 0.1125 0.1340 222,254 +0.01(+7.63%)
Apr 10, 2018 0.1245 0.1245 0.1245 0 +0.00(+0.00%)
Apr 09, 2018 0.1012 0.1245 0.1012 0.1245 1,100 +0.01(+8.26%)
Apr 06, 2018 0.1188 0.1188 0.1150 0.1150 7,500 -0.01(-7.63%)
Apr 04, 2018 0.1245 0.1245 0.1245 0 -0.00(-1.19%)
Apr 03, 2018 0.1290 0.1290 0.1260 0.1260 16,500 +0.00(+0.40%)
Apr 02, 2018 0.1000 0.1265 0.1000 0.1255 15,264 +0.00(+1.21%)
Mar 29, 2018 0.1240 0.1240 0.1240 0 -0.00(-2.36%)
Mar 28, 2018 0.1052 0.1270 0.1052 0.1270 3,400 +0.00(+1.68%)
Mar 27, 2018 0.1255 0.1255 0.1060 0.1249 20,400 -0.00(-1.58%)
Mar 26, 2018 0.1270 0.1270 0.1150 0.1269 29,931 -0.00(-0.08%)
Mar 23, 2018 0.1058 0.1270 0.1011 0.1270 8,600 +0.00(+0.00%)
Mar 22, 2018 0.1295 0.1295 0.1150 0.1270 16,000 +0.00(+1.68%)
Mar 21, 2018 0.1230 0.1250 0.1040 0.1249 52,528 +0.00(+1.54%)
Mar 20, 2018 0.1229 0.1230 0.1229 0.1230 1,915 -0.01(-4.50%)
Mar 19, 2018 0.0802 0.1288 0.0802 0.1288 10,500 -0.00(-0.54%)
Mar 16, 2018 0.1250 0.1300 0.0630 0.1295 179,343 +0.00(+3.60%)
Mar 15, 2018 0.1200 0.1250 0.1200 0.1250 39,070 +0.01(+4.17%)
Mar 14, 2018 0.1170 0.1200 0.1061 0.1200 37,400 +0.00(+2.13%)
Mar 13, 2018 0.1150 0.1175 0.1060 0.1175 238,243 +0.00(+0.00%)
Mar 12, 2018 0.1047 0.1175 0.0961 0.1175 5,650 +0.00(+0.00%)
Mar 09, 2018 0.1175 0.1175 0.1175 0.1175 4,657 +0.00(+0.00%)
Mar 08, 2018 0.1175 0.1175 0.1175 0.1175 1,000 +0.00(+0.00%)
Mar 07, 2018 0.0956 0.1175 0.0956 0.1175 212 +0.01(+11.90%)
Mar 06, 2018 0.1126 0.1175 0.1050 0.1050 99,000 -0.01(-4.55%)
Mar 05, 2018 0.1135 0.1190 0.1010 0.1100 505,500 -0.01(-5.98%)
Mar 02, 2018 0.1170 0.1170 0.0969 0.1170 2,200 +0.00(+0.00%)
Mar 01, 2018 0.1170 0.1170 0.0942 0.1170 1,656 +0.00(+0.00%)
Feb 28, 2018 0.1040 0.1170 0.0955 0.1170 51,800 -0.00(-2.50%)
Feb 27, 2018 0.1100 0.1200 0.0900 0.1200 80,000 -0.01(-6.98%)
Feb 26, 2018 0.1124 0.1290 0.1124 0.1290 53,900 +0.00(+0.00%)
Feb 23, 2018 0.1156 0.1290 0.1011 0.1290 45,230 +0.00(+3.20%)
Feb 22, 2018 0.1263 0.1263 0.1010 0.1250 25,297 +0.01(+4.17%)
Feb 20, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 15, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 14, 2018 0.1141 0.1141 0.1100 0.1100 58,854 -0.01(-8.41%)
Feb 13, 2018 0.1358 0.1358 0.1161 0.1201 39,700 -0.01(-11.04%)
Feb 12, 2018 0.1150 0.1350 0.1150 0.1350 80,970 +0.03(+22.73%)
Feb 09, 2018 0.1130 0.1130 0.1080 0.1100 69,500 +0.00(+0.00%)
Feb 08, 2018 0.1120 0.1138 0.1100 0.1100 59,454 -0.00(-3.34%)
Feb 07, 2018 0.1150 0.1150 0.1100 0.1138 49,845 +0.00(+2.09%)
Feb 06, 2018 0.1050 0.1249 0.0900 0.1115 72,056 -0.01(-10.82%)
Feb 05, 2018 0.1130 0.1250 0.1050 0.1250 400 +0.00(+0.16%)
Feb 02, 2018 0.1200 0.1390 0.1099 0.1248 166,433 -0.01(-7.56%)
Feb 01, 2018 0.1400 0.1400 0.1105 0.1350 99,200 +0.02(+12.50%)
Jan 31, 2018 0.1180 0.1280 0.1180 0.1200 70,000 -0.03(-18.37%)
Jan 30, 2018 0.1500 0.1100 0.1470 102,600 -0.00(-2.00%)
Jan 29, 2018 0.1300 0.1500 0.1300 0.1500 2,151 +0.00(+1.69%)
Jan 26, 2018 0.1500 0.1500 0.1250 0.1475 90,830 -0.02(-13.18%)
Jan 25, 2018 0.1699 0.1699 0.1300 0.1699 99,410 +0.00(+0.00%)
Jan 24, 2018 0.1650 0.1699 0.1600 0.1699 30,642 +0.00(+2.97%)
Jan 23, 2018 0.1740 0.1650 0.1650 3,600 -0.01(-5.17%)
Jan 22, 2018 0.1250 0.2400 0.1250 0.1740 272,435 +0.05(+42.16%)
Jan 19, 2018 0.1100 0.1224 0.0920 0.1224 394,720 +0.02(+22.40%)
Jan 18, 2018 0.1000 0.1000 0.0668 0.1000 2,130 +0.02(+23.72%)
Jan 17, 2018 0.0816 0.1000 0.0808 0.0808 7,900 -0.01(-7.63%)
Jan 16, 2018 0.1075 0.1075 0.0875 0.0875 48,000 -0.02(-18.53%)
Jan 12, 2018 0.1074 0.1074 0.1074 0 +0.01(+7.40%)
Jan 11, 2018 0.0963 0.1000 0.0875 0.1000 106,123 +0.00(+4.17%)
Jan 10, 2018 0.0869 0.0890 0.0869 0.0960 194,600 +0.01(+7.87%)
Jan 09, 2018 0.0788 0.0900 0.0700 0.0890 151,617 +0.01(+14.54%)
Jan 08, 2018 0.0758 0.0800 0.0758 0.0777 62,000 +0.00(+2.54%)
Jan 05, 2018 0.0775 0.0775 0.0758 0.0758 13,500 -0.00(-2.23%)
Jan 04, 2018 0.0800 0.0800 0.0700 0.0775 35,700 -0.00(-2.88%)
Jan 03, 2018 0.0779 0.0798 0.0708 0.0798 104,000 +0.00(+4.89%)
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.