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, 2019 0.3447 0.3449 0.3200 0.3449 22,300 +0.01(+2.10%)
Dec 30, 2019 0.3124 0.3490 0.3124 0.3378 60,373 +0.02(+5.56%)
Dec 27, 2019 0.3300 0.3300 0.3010 0.3200 18,400 -0.01(-3.03%)
Dec 26, 2019 0.3400 0.3400 0.3010 0.3300 74,730 -0.01(-2.94%)
Dec 24, 2019 0.3299 0.3450 0.3200 0.3400 64,500 +0.01(+3.06%)
Dec 23, 2019 0.3000 0.3300 0.3000 0.3299 124,517 -0.00(-0.03%)
Dec 20, 2019 0.3150 0.3499 0.2700 0.3300 350,200 +0.04(+13.40%)
Dec 19, 2019 0.2700 0.3150 0.2700 0.2910 165,175 +0.02(+8.79%)
Dec 18, 2019 0.1600 0.2698 0.1600 0.2675 261,610 +0.11(+67.19%)
Dec 17, 2019 0.1500 0.1600 0.1400 0.1600 74,129 +0.01(+3.76%)
Dec 16, 2019 0.1400 0.1542 0.1400 0.1542 16,400 -0.00(-0.52%)
Dec 11, 2019 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Dec 10, 2019 0.1475 0.1600 0.1475 0.1600 54,900 +0.00(+0.00%)
Dec 09, 2019 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-5.88%)
Dec 06, 2019 0.1312 0.1700 0.1312 0.1700 10,000 -0.00(-2.86%)
Dec 03, 2019 0.1750 0.1750 0.1750 0 +0.03(+25.00%)
Dec 02, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+3.32%)
Nov 27, 2019 0.1355 0.1355 0.1355 0 -0.00(-3.21%)
Nov 26, 2019 0.1305 0.1400 0.1305 0.1400 10,600 -0.02(-11.62%)
Nov 22, 2019 0.1584 0.1584 0.1584 0 -0.01(-4.00%)
Nov 21, 2019 0.1650 0.1650 0.1650 0.1650 800 +0.03(+22.22%)
Nov 20, 2019 0.1399 0.1400 0.1350 0.1350 35,400 -0.01(-3.57%)
Nov 19, 2019 0.1350 0.1400 0.1350 0.1400 12,800 +0.00(+0.00%)
Nov 18, 2019 0.1360 0.1400 0.1350 0.1400 39,500 -0.00(-3.45%)
Nov 15, 2019 0.1450 0.1450 0.1450 0.1450 7,400 +0.00(+0.00%)
Nov 14, 2019 0.1450 0.1450 0.1450 0.1450 17,000 +0.00(+2.11%)
Nov 13, 2019 0.1362 0.1420 0.1362 0.1420 10,500 -0.02(-13.94%)
Nov 11, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 08, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.00(+2.68%)
Nov 07, 2019 0.1480 0.1607 0.1480 0.1607 39,500 +0.01(+8.65%)
Nov 06, 2019 0.1480 0.1480 0.1360 0.1479 20,800 -0.00(-0.07%)
Nov 05, 2019 0.1480 0.1480 0.1480 0.1480 100 +0.00(+0.00%)
Nov 04, 2019 0.1415 0.1480 0.1400 0.1480 15,270 +0.00(+0.82%)
Oct 31, 2019 0.1468 0.1468 0.1468 0 -0.00(-0.81%)
Oct 30, 2019 0.1500 0.1500 0.1335 0.1480 10,475 -0.01(-7.50%)
Oct 29, 2019 0.1450 0.1600 0.1307 0.1600 82,145 +0.01(+3.23%)
Oct 28, 2019 0.1401 0.1550 0.1401 0.1550 1,850 +0.00(+0.06%)
Oct 25, 2019 0.1500 0.1600 0.1500 0.1549 11,400 -0.03(-13.94%)
Oct 24, 2019 0.1700 0.1800 0.1500 0.1800 17,300 +0.00(+0.00%)
Oct 23, 2019 0.1400 0.1800 0.1400 0.1800 8,400 +0.04(+24.14%)
Oct 22, 2019 0.1350 0.1450 0.1300 0.1450 22,563 +0.00(+0.14%)
Oct 21, 2019 0.1623 0.1623 0.1315 0.1448 73,800 -0.02(-10.23%)
Oct 18, 2019 0.1613 0.1613 0.1613 12 +0.00(+0.00%)
Oct 16, 2019 0.1613 0.1613 0.1613 0 -0.00(-2.24%)
Oct 15, 2019 0.1400 0.1650 0.1400 0.1650 826 -0.01(-2.94%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.06%)
Oct 10, 2019 0.1500 0.1800 0.1500 0.1699 58,112 +0.00(+2.97%)
Oct 09, 2019 0.1371 0.1650 0.1371 0.1650 6,100 +0.02(+10.00%)
Oct 08, 2019 0.1500 0.1500 0.1317 0.1500 75,400 -0.02(-9.09%)
Oct 07, 2019 0.1400 0.1700 0.1400 0.1650 29,848 +0.00(+0.00%)
Oct 01, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.28%)
Sep 30, 2019 0.1799 0.1799 0.1799 0.1799 1,333 -0.00(-0.06%)
Sep 27, 2019 0.1600 0.1800 0.1400 0.1800 18,400 +0.00(+0.06%)
Sep 26, 2019 0.1725 0.1799 0.1600 0.1799 37,100 -0.00(-0.06%)
Sep 25, 2019 0.1650 0.2079 0.1650 0.1800 9,100 +0.01(+5.88%)
Sep 24, 2019 0.1701 0.1701 0.1700 0.1700 15,615 -0.04(-18.23%)
Sep 23, 2019 0.2000 0.2079 0.1998 0.2079 24,000 +0.02(+12.38%)
Sep 20, 2019 0.1850 0.1850 0.1750 0.1850 17,600 -0.01(-2.63%)
Sep 18, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 17, 2019 0.1800 0.2000 0.1800 0.2000 200 +0.00(+0.00%)
Sep 16, 2019 0.1313 0.2000 0.1313 0.2000 1,534 +0.03(+17.99%)
Sep 13, 2019 0.2000 0.2000 0.1600 0.1695 9,600 -0.03(-15.25%)
Sep 12, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+4.17%)
Sep 11, 2019 0.1550 0.1920 0.1550 0.1920 11,000 +0.03(+20.00%)
Sep 09, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 06, 2019 0.1650 0.1650 0.1600 0.1600 8,500 -0.01(-5.88%)
Sep 04, 2019 0.1700 0.1700 0.1700 0 -0.02(-8.60%)
Sep 03, 2019 0.1700 0.1860 0.1500 0.1860 30,400 +0.00(+0.54%)
Aug 28, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 27, 2019 0.1700 0.1800 0.1401 0.1800 108,000 -0.02(-9.91%)
Aug 23, 2019 0.1998 0.1998 0.1998 0 -0.00(-0.10%)
Aug 22, 2019 0.1800 0.2000 0.1800 0.2000 22,950 -0.01(-3.61%)
Aug 19, 2019 0.2075 0.2075 0.2075 0 -0.00(-1.19%)
Aug 13, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 12, 2019 0.1800 0.2050 0.1800 0.2050 9,081 -0.01(-2.38%)
Aug 09, 2019 0.2200 0.2200 0.1950 0.2100 14,700 -0.01(-4.55%)
Aug 08, 2019 0.2200 0.2200 0.2200 0.2200 1,300 -0.01(-5.94%)
Aug 07, 2019 0.2100 0.2339 0.2100 0.2339 600 -0.01(-5.23%)
Aug 06, 2019 0.2100 0.2468 0.2100 0.2468 200 -0.00(-1.24%)
Aug 02, 2019 0.2499 0.2499 0.2499 0 +0.02(+8.65%)
Aug 01, 2019 0.2200 0.2300 0.2200 0.2300 10,900 +0.02(+9.52%)
Jul 31, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+4.48%)
Jul 29, 2019 0.2010 0.2010 0.2010 0 +0.00(+0.50%)
Jul 26, 2019 0.2000 0.2000 0.2000 0.2000 100 -0.03(-13.42%)
Jul 25, 2019 0.2310 0.2310 0.2310 0.2310 40,000 +0.00(+1.14%)
Jul 22, 2019 0.2284 0.2284 0.2284 0 +0.02(+8.76%)
Jul 19, 2019 0.2100 0.2100 0.2100 0.2100 100 -0.04(-16.00%)
Jul 18, 2019 0.2250 0.2500 0.1700 0.2500 15,500 +0.00(+0.00%)
Jul 17, 2019 0.2500 0.2500 0.2500 0.2500 200 -0.03(-12.25%)
Jul 15, 2019 0.2849 0.2849 0.2849 0 +0.02(+6.31%)
Jul 12, 2019 0.2403 0.2950 0.2100 0.2680 5,100 +0.05(+22.37%)
Jul 11, 2019 0.1700 0.2190 0.1700 0.2190 2,500 +0.00(+0.00%)
Jul 09, 2019 0.2190 0.2190 0.2190 0 +0.00(+0.05%)
Jul 05, 2019 0.2189 0.2189 0.2189 0 +0.00(+0.00%)
Jul 03, 2019 0.2189 0.2189 0.2189 0.2189 100 +0.01(+4.39%)
Jul 02, 2019 0.1599 0.2097 0.1599 0.2097 600 -0.01(-4.25%)
Jul 01, 2019 0.1556 0.2190 0.1556 0.2190 3,250 +0.04(+21.67%)
Jun 28, 2019 0.1700 0.1839 0.1700 0.1800 42,700 -0.00(-0.22%)
Jun 27, 2019 0.1725 0.1804 0.1725 0.1804 400 +0.00(+0.22%)
Jun 26, 2019 0.1799 0.1800 0.1799 0.1800 11,850 +0.00(+0.00%)
Jun 25, 2019 0.1681 0.1800 0.1550 0.1800 30,300 +0.00(+0.00%)
Jun 24, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.00(-1.37%)
Jun 20, 2019 0.1825 0.1825 0.1825 0 +0.00(+0.00%)
Jun 19, 2019 0.1714 0.1825 0.1714 0.1825 200 +0.00(+1.39%)
Jun 14, 2019 0.1800 0.1800 0.1800 0 +0.01(+3.39%)
Jun 13, 2019 0.1532 0.1741 0.1530 0.1741 7,034 -0.01(-5.28%)
Jun 12, 2019 0.1838 0.1838 0.1838 0.1838 3,800 -0.00(-0.59%)
Jun 11, 2019 0.1849 0.1849 0.1849 0.1849 500 +0.02(+12.13%)
Jun 10, 2019 0.1730 0.1800 0.1520 0.1649 125,541 -0.02(-11.34%)
Jun 07, 2019 0.1600 0.1860 0.1600 0.1860 15,300 +0.00(+0.05%)
Jun 06, 2019 0.1525 0.1870 0.1525 0.1859 9,715 -0.00(-1.22%)
Jun 05, 2019 0.1521 0.1882 0.1521 0.1882 12,700 -0.01(-5.90%)
Jun 04, 2019 0.1433 0.2000 0.1433 0.2000 5,110 +0.00(+0.00%)
Jun 03, 2019 0.1400 0.2000 0.1400 0.2000 13,600 -0.02(-9.09%)
May 31, 2019 0.2200 0.2200 0.2200 0.2200 40,000 +0.00(+0.50%)
May 30, 2019 0.1700 0.2190 0.1700 0.2189 36,100 +0.02(+10.00%)
May 29, 2019 0.2000 0.2000 0.1700 0.1990 40,090 -0.03(-13.48%)
May 28, 2019 0.2300 0.2300 0.2300 75 +0.00(+0.00%)
May 24, 2019 0.1900 0.2382 0.1900 0.2300 80,100 +0.01(+4.59%)
May 23, 2019 0.2600 0.2600 0.1800 0.2199 57,391 -0.04(-15.42%)
May 22, 2019 0.2400 0.2600 0.2400 0.2600 3,305 -0.04(-12.99%)
May 21, 2019 0.2410 0.2988 0.2410 0.2988 600 +0.01(+3.39%)
May 20, 2019 0.2900 0.2900 0.2400 0.2890 23,061 -0.01(-2.50%)
May 17, 2019 0.3000 0.3000 0.2777 0.2964 15,800 -0.00(-1.20%)
May 14, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.03%)
May 13, 2019 0.2700 0.2999 0.2400 0.2999 51,300 -0.00(-0.03%)
May 10, 2019 0.3024 0.3024 0.3000 0.3000 7,000 +0.00(+0.84%)
May 09, 2019 0.2975 0.2975 0.2975 0.2975 5,000 +0.00(+0.00%)
May 08, 2019 0.2975 0.2975 0.2561 0.2975 55,212 +0.01(+2.48%)
May 07, 2019 0.2700 0.2975 0.2650 0.2903 6,850 +0.02(+7.52%)
May 06, 2019 0.2690 0.2763 0.2511 0.2700 7,921 -0.01(-4.26%)
May 03, 2019 0.2656 0.2820 0.2656 0.2820 11,500 -0.03(-9.03%)
May 02, 2019 0.2860 0.3100 0.2860 0.3100 7,100 -0.02(-6.03%)
May 01, 2019 0.3299 0.3299 0.3299 0.3299 500 +0.03(+9.97%)
Apr 30, 2019 0.3100 0.3100 0.2520 0.3000 6,724 +0.00(+0.77%)
Apr 29, 2019 0.2520 0.3000 0.2520 0.2977 3,900 -0.02(-7.60%)
Apr 26, 2019 0.3100 0.3325 0.2815 0.3222 42,600 +0.01(+3.94%)
Apr 25, 2019 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+1.64%)
Apr 24, 2019 0.2900 0.3050 0.2900 0.3050 8,145 -0.01(-3.17%)
Apr 23, 2019 0.3000 0.3200 0.3000 0.3150 25,098 -0.02(-5.97%)
Apr 22, 2019 0.3200 0.3350 0.2400 0.3350 74,055 +0.00(+0.00%)
Apr 18, 2019 0.3340 0.3350 0.2760 0.3350 14,900 -0.01(-1.47%)
Apr 17, 2019 0.3319 0.3400 0.2810 0.3400 15,384 +0.01(+2.41%)
Apr 16, 2019 0.2920 0.3320 0.2920 0.3320 21,500 +0.00(+0.03%)
Apr 15, 2019 0.3320 0.3320 0.2805 0.3319 5,200 +0.00(+1.25%)
Apr 12, 2019 0.3100 0.3319 0.2700 0.3278 19,700 -0.00(-1.24%)
Apr 11, 2019 0.3010 0.3319 0.3010 0.3319 800 -0.00(-0.03%)
Apr 10, 2019 0.3200 0.3320 0.3200 0.3320 10,015 -0.00(-0.30%)
Apr 09, 2019 0.3330 0.3330 0.3330 0.3330 15,000 +0.00(+0.91%)
Apr 05, 2019 0.3300 0.3300 0.3300 0 -0.00(-0.90%)
Apr 04, 2019 0.3330 0.3330 0.2764 0.3330 26,914 +0.00(+0.85%)
Apr 03, 2019 0.3311 0.3330 0.3300 0.3302 11,128 +0.00(+0.06%)
Apr 02, 2019 0.2925 0.3300 0.2700 0.3300 111,900 +0.04(+12.82%)
Apr 01, 2019 0.2950 0.2950 0.2700 0.2925 84,958 +0.01(+4.46%)
Mar 29, 2019 0.2800 0.2800 0.2500 0.2800 900 +0.02(+9.29%)
Mar 28, 2019 0.2600 0.2600 0.2562 0.2562 11,000 -0.04(-13.12%)
Mar 27, 2019 0.3300 0.3300 0.2500 0.2949 87,800 -0.01(-1.70%)
Mar 26, 2019 0.3600 0.3600 0.2500 0.3000 73,278 -0.04(-11.76%)
Mar 25, 2019 0.3750 0.3750 0.3200 0.3400 140,862 -0.01(-2.83%)
Mar 22, 2019 0.2900 0.3499 0.2900 0.3499 138,100 +0.05(+17.65%)
Mar 21, 2019 0.2659 0.2974 0.2483 0.2974 129,000 +0.03(+11.85%)
Mar 20, 2019 0.2575 0.2659 0.2575 0.2659 60,142 +0.01(+4.40%)
Mar 19, 2019 0.2575 0.2575 0.2462 0.2547 13,050 -0.00(-0.12%)
Mar 18, 2019 0.2450 0.2550 0.2450 0.2550 97,219 +0.01(+4.08%)
Mar 15, 2019 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
Mar 14, 2019 0.2450 0.2450 0.2450 0.2450 900 +0.00(+0.00%)
Mar 13, 2019 0.2450 0.2450 0.2030 0.2450 21,118 +0.00(+0.00%)
Mar 08, 2019 0.2450 0.2450 0.2450 0 -0.00(-1.01%)
Mar 07, 2019 0.2253 0.2475 0.2253 0.2475 12,300 +0.00(+0.41%)
Mar 06, 2019 0.2475 0.2475 0.2030 0.2465 15,617 -0.00(-0.40%)
Mar 05, 2019 0.2400 0.2475 0.2400 0.2475 1,528 +0.03(+11.69%)
Mar 04, 2019 0.1600 0.2399 0.1600 0.2216 31,884 -0.02(-7.63%)
Mar 01, 2019 0.2300 0.2399 0.2200 0.2399 109,000 +0.01(+4.30%)
Feb 28, 2019 0.2050 0.2300 0.2050 0.2300 36,100 +0.03(+12.20%)
Feb 27, 2019 0.2000 0.2050 0.2000 0.2050 101,800 +0.00(+2.50%)
Feb 26, 2019 0.1959 0.2000 0.1860 0.2000 55,976 +0.00(+2.09%)
Feb 25, 2019 0.1830 0.1959 0.1700 0.1959 11,824 +0.00(+0.00%)
Feb 22, 2019 0.1900 0.1959 0.1900 0.1959 34,100 +0.01(+3.11%)
Feb 21, 2019 0.1900 0.1900 0.1700 0.1900 10,142 -0.01(-3.01%)
Feb 20, 2019 0.1900 0.1959 0.1650 0.1959 36,200 +0.00(+0.00%)
Feb 19, 2019 0.1653 0.1959 0.1627 0.1959 135,035 +0.03(+18.51%)
Feb 15, 2019 0.1653 0.1653 0.1550 0.1653 28,800 +0.00(+0.00%)
Feb 14, 2019 0.1653 0.1653 0.1550 0.1653 435,000 +0.00(+1.60%)
Feb 13, 2019 0.1490 0.1653 0.1490 0.1627 534,140 +0.01(+8.47%)
Feb 12, 2019 0.1500 0.1500 0.1500 0.1500 1,050 +0.01(+7.14%)
Feb 11, 2019 0.1413 0.1413 0.1400 0.1400 21,644 -0.00(-1.75%)
Feb 08, 2019 0.1475 0.1475 0.1350 0.1425 17,700 -0.01(-4.94%)
Feb 07, 2019 0.1400 0.1499 0.1350 0.1499 85,000 -0.00(-1.70%)
Feb 06, 2019 0.1450 0.1525 0.1450 0.1525 136,100 +0.01(+5.17%)
Feb 04, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 01, 2019 0.1300 0.1563 0.1300 0.1550 77,700 +0.01(+3.33%)
Jan 31, 2019 0.1500 0.1500 0.1205 0.1500 7,385 -0.01(-3.23%)
Jan 30, 2019 0.1374 0.1575 0.1370 0.1550 88,148 +0.02(+12.73%)
Jan 29, 2019 0.1250 0.1375 0.1200 0.1375 71,600 +0.00(+0.00%)
Jan 28, 2019 0.1150 0.1375 0.1150 0.1375 1,100 +0.00(+1.85%)
Jan 25, 2019 0.1300 0.1350 0.1300 0.1350 26,000 +0.01(+3.85%)
Jan 24, 2019 0.1001 0.1300 0.1001 0.1300 17,000 +0.00(+1.96%)
Jan 23, 2019 0.1275 0.1275 0.1275 0.1275 10,000 +0.00(+1.03%)
Jan 22, 2019 0.1275 0.1275 0.1200 0.1262 55,500 -0.00(-0.94%)
Jan 18, 2019 0.1274 0.1274 0.1274 0.1274 100 +0.00(+0.00%)
Jan 17, 2019 0.1274 0.1274 0.1274 0.1274 100 +0.00(+1.92%)
Jan 16, 2019 0.1275 0.1275 0.1001 0.1250 11,000 -0.00(-1.96%)
Jan 15, 2019 0.1175 0.1275 0.1143 0.1275 29,100 +0.00(+2.00%)
Jan 14, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jan 11, 2019 0.1110 0.1250 0.1110 0.1250 600 +0.01(+4.17%)
Jan 10, 2019 0.1150 0.1200 0.1150 0.1200 70,500 -0.00(-2.83%)
Jan 09, 2019 0.1100 0.1250 0.1100 0.1235 4,000 -0.00(-1.83%)
Jan 08, 2019 0.1100 0.1258 0.1100 0.1258 2,500 -0.00(-1.33%)
Jan 07, 2019 0.1063 0.1275 0.1063 0.1275 26,100 +0.01(+13.33%)
Jan 04, 2019 0.1063 0.1125 0.1010 0.1125 32,900 +0.00(+0.00%)
Jan 03, 2019 0.1125 0.1125 0.1125 0.1125 100 +0.00(+0.99%)
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.