Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compumed Inc (OP: CMPD )

1.800 UNCHANGED
Streaming Delayed Price Updated: 11:01 AM EDT, May 29, 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 31, 2015 0.1210 0.1470 0.0950 0.1470 9,045 +0.02(+13.08%)
Mar 30, 2015 0.1300 0.1300 0.1125 0.1300 2,464 -0.02(-11.56%)
Mar 27, 2015 0.0900 0.1470 0.0900 0.1470 1,000 +0.00(+0.00%)
Mar 26, 2015 0.1185 0.1470 0.1185 0.1470 245 +0.00(+0.00%)
Mar 25, 2015 0.1470 0.1470 0.1470 0.1470 4,744 +0.00(+0.00%)
Mar 24, 2015 0.0911 0.1470 0.0911 0.1470 1,200 +0.00(+0.00%)
Mar 23, 2015 0.0800 0.1470 0.0800 0.1470 5,820 +0.00(+1.38%)
Mar 20, 2015 0.1220 0.1450 0.1220 0.1450 1,850 -0.00(-2.55%)
Mar 17, 2015 0.1488 0.1488 0.1488 0 +0.01(+6.29%)
Mar 16, 2015 0.1301 0.1488 0.0901 0.1400 7,400 -0.01(-5.91%)
Mar 13, 2015 0.1488 0.1488 0.1488 0.1488 6,000 -0.01(-7.00%)
Mar 09, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.16%)
Mar 06, 2015 0.1790 0.1790 0.1678 0.1687 11,797 +0.01(+9.69%)
Mar 05, 2015 0.1538 0.1538 0.1538 0.1538 9,792 -0.00(-0.77%)
Mar 04, 2015 0.1550 0.1550 0.1550 0.1550 10,154 -0.00(-2.45%)
Mar 03, 2015 0.1550 0.1589 0.1550 0.1589 6,058 -0.02(-10.73%)
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%)
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.