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
Streaming Delayed 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, 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%)
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.