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 (%)
Feb 28, 2020 0.2700 0.2900 0.2600 0.2900 30,300 +0.00(+0.03%)
Feb 27, 2020 0.2899 0.2899 0.2899 0.2899 1,000 -0.01(-1.70%)
Feb 26, 2020 0.2830 0.2949 0.2600 0.2949 38,899 -0.00(-0.17%)
Feb 25, 2020 0.2925 0.2954 0.2640 0.2954 75,777 -0.00(-1.53%)
Feb 24, 2020 0.3000 0.3100 0.2902 0.3000 72,710 -0.01(-3.26%)
Feb 21, 2020 0.3269 0.3269 0.3101 0.3101 10,000 -0.01(-3.06%)
Feb 20, 2020 0.3101 0.3199 0.3101 0.3199 3,061 -0.01(-2.26%)
Feb 19, 2020 0.3000 0.3273 0.3000 0.3273 8,300 +0.02(+5.55%)
Feb 18, 2020 0.3200 0.3273 0.3000 0.3101 50,535 -0.02(-5.28%)
Feb 14, 2020 0.3199 0.3275 0.3100 0.3274 33,000 +0.01(+2.31%)
Feb 13, 2020 0.3055 0.3200 0.3055 0.3200 18,001 -0.01(-3.00%)
Feb 12, 2020 0.3280 0.3299 0.3280 0.3299 7,000 +0.00(+0.73%)
Feb 11, 2020 0.3165 0.3375 0.3165 0.3275 48,963 +0.01(+2.34%)
Feb 10, 2020 0.3055 0.3200 0.3055 0.3200 48,404 +0.01(+4.71%)
Feb 07, 2020 0.3015 0.3198 0.3015 0.3056 17,500 -0.01(-3.23%)
Feb 06, 2020 0.3199 0.3200 0.3133 0.3158 13,996 -0.00(-1.31%)
Feb 05, 2020 0.3120 0.3274 0.3120 0.3200 129,201 +0.01(+1.62%)
Feb 04, 2020 0.3120 0.3200 0.3120 0.3149 140,727 -0.00(-1.29%)
Feb 03, 2020 0.3198 0.3198 0.3190 0.3190 7,510 +0.01(+1.98%)
Jan 31, 2020 0.3101 0.3200 0.3010 0.3128 30,400 -0.01(-2.07%)
Jan 30, 2020 0.3192 0.3194 0.3100 0.3194 61,057 +0.02(+6.11%)
Jan 29, 2020 0.3002 0.3195 0.3000 0.3010 85,994 -0.00(-1.02%)
Jan 28, 2020 0.3196 0.3197 0.3041 0.3041 9,662 -0.01(-3.67%)
Jan 27, 2020 0.3100 0.3157 0.3001 0.3157 18,400 -0.00(-1.25%)
Jan 24, 2020 0.3198 0.3198 0.3000 0.3197 38,200 -0.00(-0.03%)
Jan 23, 2020 0.3198 0.3198 0.3198 0.3198 900 +0.01(+3.23%)
Jan 22, 2020 0.3000 0.3197 0.3000 0.3098 8,000 -0.01(-3.19%)
Jan 21, 2020 0.3125 0.3200 0.3000 0.3200 32,430 -0.01(-2.20%)
Jan 17, 2020 0.3083 0.3273 0.3050 0.3272 6,800 +0.02(+7.28%)
Jan 16, 2020 0.3050 0.3274 0.3050 0.3050 45,700 -0.01(-2.87%)
Jan 15, 2020 0.3137 0.3208 0.3137 0.3140 14,632 -0.01(-2.61%)
Jan 14, 2020 0.3200 0.3224 0.3050 0.3224 49,100 +0.00(+0.78%)
Jan 13, 2020 0.3100 0.3274 0.3100 0.3199 74,900 -0.01(-2.32%)
Jan 10, 2020 0.3125 0.3275 0.3100 0.3275 40,700 +0.02(+4.83%)
Jan 09, 2020 0.3099 0.3249 0.3000 0.3124 50,142 -0.01(-2.34%)
Jan 08, 2020 0.3189 0.3300 0.3100 0.3199 78,162 +0.01(+3.19%)
Jan 07, 2020 0.3149 0.3198 0.3099 0.3100 64,500 -0.01(-3.06%)
Jan 06, 2020 0.3145 0.3250 0.3000 0.3198 48,745 -0.01(-3.03%)
Jan 03, 2020 0.3197 0.3300 0.3000 0.3298 118,400 -0.00(-0.06%)
Jan 02, 2020 0.3424 0.3424 0.2950 0.3300 145,600 -0.01(-4.32%)
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%)
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.