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 (%)
Mar 29, 2019 0.2800 0.2800 0.2500 0.2800 900 +0.02(+9.29%)
Mar 28, 2019 0.2600 0.2600 0.2562 0.2562 11,000 -0.04(-13.12%)
Mar 27, 2019 0.3300 0.3300 0.2500 0.2949 87,800 -0.01(-1.70%)
Mar 26, 2019 0.3600 0.3600 0.2500 0.3000 73,278 -0.04(-11.76%)
Mar 25, 2019 0.3750 0.3750 0.3200 0.3400 140,862 -0.01(-2.83%)
Mar 22, 2019 0.2900 0.3499 0.2900 0.3499 138,100 +0.05(+17.65%)
Mar 21, 2019 0.2659 0.2974 0.2483 0.2974 129,000 +0.03(+11.85%)
Mar 20, 2019 0.2575 0.2659 0.2575 0.2659 60,142 +0.01(+4.40%)
Mar 19, 2019 0.2575 0.2575 0.2462 0.2547 13,050 -0.00(-0.12%)
Mar 18, 2019 0.2450 0.2550 0.2450 0.2550 97,219 +0.01(+4.08%)
Mar 15, 2019 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
Mar 14, 2019 0.2450 0.2450 0.2450 0.2450 900 +0.00(+0.00%)
Mar 13, 2019 0.2450 0.2450 0.2030 0.2450 21,118 +0.00(+0.00%)
Mar 08, 2019 0.2450 0.2450 0.2450 0 -0.00(-1.01%)
Mar 07, 2019 0.2253 0.2475 0.2253 0.2475 12,300 +0.00(+0.41%)
Mar 06, 2019 0.2475 0.2475 0.2030 0.2465 15,617 -0.00(-0.40%)
Mar 05, 2019 0.2400 0.2475 0.2400 0.2475 1,528 +0.03(+11.69%)
Mar 04, 2019 0.1600 0.2399 0.1600 0.2216 31,884 -0.02(-7.63%)
Mar 01, 2019 0.2300 0.2399 0.2200 0.2399 109,000 +0.01(+4.30%)
Feb 28, 2019 0.2050 0.2300 0.2050 0.2300 36,100 +0.03(+12.20%)
Feb 27, 2019 0.2000 0.2050 0.2000 0.2050 101,800 +0.00(+2.50%)
Feb 26, 2019 0.1959 0.2000 0.1860 0.2000 55,976 +0.00(+2.09%)
Feb 25, 2019 0.1830 0.1959 0.1700 0.1959 11,824 +0.00(+0.00%)
Feb 22, 2019 0.1900 0.1959 0.1900 0.1959 34,100 +0.01(+3.11%)
Feb 21, 2019 0.1900 0.1900 0.1700 0.1900 10,142 -0.01(-3.01%)
Feb 20, 2019 0.1900 0.1959 0.1650 0.1959 36,200 +0.00(+0.00%)
Feb 19, 2019 0.1653 0.1959 0.1627 0.1959 135,035 +0.03(+18.51%)
Feb 15, 2019 0.1653 0.1653 0.1550 0.1653 28,800 +0.00(+0.00%)
Feb 14, 2019 0.1653 0.1653 0.1550 0.1653 435,000 +0.00(+1.60%)
Feb 13, 2019 0.1490 0.1653 0.1490 0.1627 534,140 +0.01(+8.47%)
Feb 12, 2019 0.1500 0.1500 0.1500 0.1500 1,050 +0.01(+7.14%)
Feb 11, 2019 0.1413 0.1413 0.1400 0.1400 21,644 -0.00(-1.75%)
Feb 08, 2019 0.1475 0.1475 0.1350 0.1425 17,700 -0.01(-4.94%)
Feb 07, 2019 0.1400 0.1499 0.1350 0.1499 85,000 -0.00(-1.70%)
Feb 06, 2019 0.1450 0.1525 0.1450 0.1525 136,100 +0.01(+5.17%)
Feb 04, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 01, 2019 0.1300 0.1563 0.1300 0.1550 77,700 +0.01(+3.33%)
Jan 31, 2019 0.1500 0.1500 0.1205 0.1500 7,385 -0.01(-3.23%)
Jan 30, 2019 0.1374 0.1575 0.1370 0.1550 88,148 +0.02(+12.73%)
Jan 29, 2019 0.1250 0.1375 0.1200 0.1375 71,600 +0.00(+0.00%)
Jan 28, 2019 0.1150 0.1375 0.1150 0.1375 1,100 +0.00(+1.85%)
Jan 25, 2019 0.1300 0.1350 0.1300 0.1350 26,000 +0.01(+3.85%)
Jan 24, 2019 0.1001 0.1300 0.1001 0.1300 17,000 +0.00(+1.96%)
Jan 23, 2019 0.1275 0.1275 0.1275 0.1275 10,000 +0.00(+1.03%)
Jan 22, 2019 0.1275 0.1275 0.1200 0.1262 55,500 -0.00(-0.94%)
Jan 18, 2019 0.1274 0.1274 0.1274 0.1274 100 +0.00(+0.00%)
Jan 17, 2019 0.1274 0.1274 0.1274 0.1274 100 +0.00(+1.92%)
Jan 16, 2019 0.1275 0.1275 0.1001 0.1250 11,000 -0.00(-1.96%)
Jan 15, 2019 0.1175 0.1275 0.1143 0.1275 29,100 +0.00(+2.00%)
Jan 14, 2019 0.1250 0.1250 0.1250 0.1250 5,000 +0.00(+0.00%)
Jan 11, 2019 0.1110 0.1250 0.1110 0.1250 600 +0.01(+4.17%)
Jan 10, 2019 0.1150 0.1200 0.1150 0.1200 70,500 -0.00(-2.83%)
Jan 09, 2019 0.1100 0.1250 0.1100 0.1235 4,000 -0.00(-1.83%)
Jan 08, 2019 0.1100 0.1258 0.1100 0.1258 2,500 -0.00(-1.33%)
Jan 07, 2019 0.1063 0.1275 0.1063 0.1275 26,100 +0.01(+13.33%)
Jan 04, 2019 0.1063 0.1125 0.1010 0.1125 32,900 +0.00(+0.00%)
Jan 03, 2019 0.1125 0.1125 0.1125 0.1125 100 +0.00(+0.99%)
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.