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 (%)
Feb 27, 2015 0.1780 0.1780 0.1780 0 -0.00(-0.11%)
Feb 23, 2015 0.1782 0.1782 0.1782 0 +0.01(+4.82%)
Feb 20, 2015 0.1500 0.1700 0.1500 0.1700 7,900 -0.01(-4.71%)
Feb 18, 2015 0.1784 0.1784 0.1784 0 +0.01(+5.00%)
Feb 17, 2015 0.1699 0.1699 0.1450 0.1699 23,096 -0.01(-5.03%)
Feb 13, 2015 0.1789 0.1789 0.1789 0 -0.00(-0.06%)
Feb 12, 2015 0.1751 0.1790 0.1595 0.1790 11,498 +0.01(+5.29%)
Feb 11, 2015 0.1700 0.1700 0.1700 0.1700 140 +0.00(+0.00%)
Feb 10, 2015 0.1625 0.1700 0.1625 0.1700 11,000 +0.00(+0.00%)
Feb 09, 2015 0.1600 0.1700 0.1600 0.1700 7,300 +0.00(+0.00%)
Feb 06, 2015 0.1700 0.1700 0.1700 0.1700 6,058 +0.00(+0.00%)
Feb 05, 2015 0.1600 0.1700 0.1600 0.1700 8,733 -0.01(-5.56%)
Feb 04, 2015 0.1700 0.1800 0.1700 0.1800 19,000 +0.02(+15.90%)
Feb 03, 2015 0.1553 0.1553 0.1553 0.1553 100 -0.01(-8.65%)
Feb 02, 2015 0.1700 0.1700 0.1700 0.1700 7,500 -0.01(-5.50%)
Jan 30, 2015 0.1303 0.1799 0.1303 0.1799 1,960 -0.00(-0.06%)
Jan 29, 2015 0.1550 0.1800 0.1550 0.1800 4,999 +0.00(+0.06%)
Jan 28, 2015 0.1800 0.1800 0.1300 0.1799 4,600 -0.00(-0.06%)
Jan 26, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 23, 2015 0.1251 0.1750 0.1251 0.1750 33,700 +0.00(+0.00%)
Jan 22, 2015 0.1251 0.1750 0.1251 0.1750 4,111 +0.00(+0.00%)
Jan 21, 2015 0.1749 0.1750 0.1749 0.1750 22,675 +0.00(+0.06%)
Jan 20, 2015 0.1250 0.1800 0.1152 0.1749 94,199 +0.05(+40.03%)
Jan 16, 2015 0.1249 0.1249 0.1249 0 -0.00(-0.08%)
Jan 15, 2015 0.1000 0.1250 0.1000 0.1250 48,500 +0.01(+4.17%)
Jan 14, 2015 0.1190 0.1200 0.1100 0.1200 16,925 +0.02(+20.00%)
Jan 13, 2015 0.1000 44,913 -0.01(-9.01%)
Jan 12, 2015 0.0881 0.1099 0.0881 0.1099 8,900 -0.00(-0.09%)
Jan 09, 2015 0.0900 0.1100 0.0900 0.1100 21,400 +0.03(+37.33%)
Jan 08, 2015 0.0876 0.0876 0.0801 0.0801 6,500 -0.01(-8.51%)
Jan 07, 2015 0.0949 0.0949 0.0876 0.0876 6,000 +0.01(+9.30%)
Jan 06, 2015 0.0876 0.0876 0.0801 0.0801 6,300 -0.01(-15.68%)
Jan 05, 2015 0.0701 0.0950 0.0701 0.0950 12,027 +0.00(+0.00%)
Jan 02, 2015 0.0950 0.0950 0.0950 0.0950 500 +0.01(+11.70%)
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%)
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.