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 30, 2021 0.2900 0.2900 0.2900 60 +0.00(+0.00%)
Dec 29, 2021 0.2900 0.2900 0.2900 0.2900 4,400 +0.00(+0.00%)
Dec 28, 2021 0.2735 0.2995 0.2735 0.2900 65,809 +0.02(+5.99%)
Dec 27, 2021 0.2863 0.2933 0.2649 0.2736 47,328 -0.01(-4.44%)
Dec 23, 2021 0.2717 0.2863 0.2699 0.2863 38,511 +0.01(+2.21%)
Dec 22, 2021 0.2859 0.2859 0.2801 0.2801 4,000 +0.02(+6.10%)
Dec 21, 2021 0.2710 0.2785 0.2640 0.2640 18,537 -0.01(-2.58%)
Dec 20, 2021 0.2710 0.2710 0.2710 0.2710 1,000 +0.01(+5.57%)
Dec 17, 2021 0.2700 0.2785 0.2450 0.2567 119,497 -0.02(-7.83%)
Dec 16, 2021 0.2500 0.2785 0.2500 0.2785 43,091 +0.02(+9.09%)
Dec 15, 2021 0.2663 0.2723 0.2500 0.2553 30,919 -0.01(-4.13%)
Dec 14, 2021 0.2525 0.2663 0.2525 0.2663 59,940 +0.01(+4.43%)
Dec 13, 2021 0.2525 0.2550 0.2525 0.2550 49,000 +0.00(+0.04%)
Dec 10, 2021 0.2550 0.2550 0.2500 0.2549 125,633 -0.00(-0.04%)
Dec 08, 2021 0.2550 0.2550 0.2550 0 +0.00(+1.43%)
Dec 07, 2021 0.2505 0.2595 0.2505 0.2514 8,400 +0.00(+0.36%)
Dec 06, 2021 0.2505 0.2600 0.2505 0.2505 48,900 -0.02(-7.05%)
Dec 03, 2021 0.2600 0.2695 0.2600 0.2695 250 +0.00(+0.00%)
Dec 02, 2021 0.2600 0.2695 0.2505 0.2695 5,860 -0.00(-0.15%)
Dec 01, 2021 0.2678 0.2699 0.2678 0.2699 2,200 -0.02(-5.30%)
Nov 30, 2021 0.2678 0.2850 0.2850 0.2850 4,250 +0.00(+0.00%)
Nov 29, 2021 0.2508 0.2850 0.2505 0.2850 11,850 +0.00(+0.00%)
Nov 26, 2021 0.2850 0.2850 0.2850 0.2850 2,164 +0.00(+0.14%)
Nov 24, 2021 0.2780 0.2900 0.2678 0.2846 29,050 -0.01(-1.86%)
Nov 22, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Nov 18, 2021 0.2950 0.2950 0.2950 9 +0.01(+1.86%)
Nov 17, 2021 0.2814 0.2898 0.2814 0.2896 900 -0.01(-2.16%)
Nov 15, 2021 0.2960 0.2960 0.2960 0 +0.00(+0.00%)
Nov 12, 2021 0.2730 0.2960 0.2730 0.2960 2,100 +0.00(+0.07%)
Nov 09, 2021 0.2722 0.2958 0.2722 0.2958 9,800 +0.00(+1.13%)
Nov 08, 2021 0.2925 0.2925 0.2925 0.2925 1,000 +0.00(+0.00%)
Nov 05, 2021 0.2713 0.2925 0.2713 0.2925 795 +0.00(+0.00%)
Nov 04, 2021 0.2710 0.2925 0.2710 0.2925 2,800 +0.00(+0.00%)
Nov 03, 2021 0.2800 0.2932 0.2720 0.2925 6,300 +0.01(+4.17%)
Nov 02, 2021 0.2720 0.2966 0.2720 0.2808 4,540 -0.02(-5.39%)
Nov 01, 2021 0.2726 0.2968 0.2726 0.2968 210 -0.00(-0.24%)
Oct 29, 2021 0.2893 0.2975 0.2848 0.2975 18,810 +0.01(+2.83%)
Oct 28, 2021 0.2807 0.2893 0.2807 0.2893 504 +0.00(+1.58%)
Oct 27, 2021 0.2800 0.2848 0.2800 0.2848 6,438 -0.01(-1.79%)
Oct 26, 2021 0.2950 0.3000 0.2900 0.2900 39,600 +0.00(+0.00%)
Oct 25, 2021 0.3203 0.3225 0.2900 0.2900 57,105 -0.05(-14.71%)
Oct 21, 2021 0.3400 0.3400 0.3400 2 -0.01(-1.82%)
Oct 20, 2021 0.3463 0.3463 0.3312 0.3463 501 +0.00(+0.67%)
Oct 19, 2021 0.3298 0.3463 0.3298 0.3440 22,290 +0.02(+5.72%)
Oct 18, 2021 0.3298 0.3440 0.3155 0.3254 5,695 -0.01(-4.29%)
Oct 15, 2021 0.3155 0.3438 0.3155 0.3400 11,400 -0.00(-1.16%)
Oct 14, 2021 0.3220 0.3440 0.3155 0.3440 9,500 -0.00(-0.29%)
Oct 13, 2021 0.3294 0.3450 0.3294 0.3450 3,400 +0.00(+0.47%)
Oct 12, 2021 0.3298 0.3500 0.3170 0.3434 82,243 +0.03(+8.67%)
Oct 11, 2021 0.3160 0.3160 0.3160 0.3160 100 -0.02(-4.65%)
Oct 08, 2021 0.3310 0.3314 0.3310 0.3314 10,000 -0.00(-0.24%)
Oct 07, 2021 0.3303 0.3496 0.3105 0.3322 7,750 -0.02(-5.03%)
Oct 05, 2021 0.3498 0.3498 0.3498 0 -0.01(-2.10%)
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.