Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compumed Inc (OP: CMPD )

1.750 UNCHANGED
Last Price Updated: 3:57 PM EDT, May 23, 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%)
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.