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 (%)
Apr 25, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 24, 2012 0.0403 0.0600 0.0400 0.0600 3,980 +0.00(+0.00%)
Apr 17, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 16, 2012 0.0470 0.0600 0.0470 0.0600 2,100 +0.00(+0.00%)
Apr 12, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 11, 2012 0.0470 0.0600 0.0470 0.0600 300 +0.00(+0.00%)
Apr 09, 2012 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Apr 03, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 02, 2012 0.0470 0.0650 0.0470 0.0650 1,375 +0.00(+0.00%)
Mar 30, 2012 0.0470 0.0650 0.0470 0.0650 2,800 -0.01(-7.14%)
Mar 28, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 23, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 22, 2012 0.0700 0.0700 0.0700 0.0700 400 +0.00(+0.00%)
Mar 21, 2012 0.0470 0.0700 0.0470 0.0700 800 +0.00(+0.00%)
Mar 20, 2012 0.0470 0.0700 0.0470 0.0700 93,300 +0.02(+40.00%)
Mar 19, 2012 0.0600 0.0600 0.0500 0.0500 9,000 -0.02(-28.57%)
Mar 15, 2012 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Mar 14, 2012 0.0510 0.0750 0.0510 0.0600 5,700 -0.01(-20.00%)
Mar 09, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 07, 2012 0.0750 0.0750 0.0750 0 -0.00(-5.06%)
Mar 02, 2012 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Mar 01, 2012 0.0550 0.0790 0.0550 0.0790 300 +0.00(+0.00%)
Feb 28, 2012 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Feb 24, 2012 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Feb 23, 2012 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 22, 2012 0.0800 0.0800 0.0800 0.0800 250 +0.00(+0.00%)
Feb 21, 2012 0.0700 0.0800 0.0700 0.0800 3,100 +0.00(+0.00%)
Feb 17, 2012 0.0600 0.0800 0.0600 0.0800 45,580 +0.02(+33.33%)
Feb 16, 2012 0.0500 0.0600 0.0450 0.0600 4,400 +0.00(+0.00%)
Feb 14, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2012 0.0400 0.0600 0.0400 0.0600 6,500 +0.00(+0.00%)
Feb 08, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 07, 2012 0.0400 0.0600 0.0400 0.0600 1,200 +0.01(+20.00%)
Feb 06, 2012 0.0400 0.0500 0.0400 0.0500 2,000 +0.00(+0.00%)
Feb 02, 2012 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jan 27, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 26, 2012 0.0400 0.0600 0.0400 0.0600 5,100 -0.01(-14.29%)
Jan 23, 2012 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 20, 2012 0.0500 0.0700 0.0500 0.0700 69,624 +0.02(+40.00%)
Jan 19, 2012 0.0281 0.0500 0.0281 0.0500 1,100 +0.00(+0.00%)
Jan 17, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 13, 2012 0.0400 0.0500 0.0280 0.0500 144,300 +0.01(+42.86%)
Jan 12, 2012 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+0.00%)
Jan 09, 2012 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Jan 06, 2012 0.0280 0.0320 0.0280 0.0320 17,000 -0.00(-8.57%)
Jan 05, 2012 0.0260 0.0350 0.0260 0.0350 15,750 +0.01(+16.67%)
Jan 04, 2012 0.0350 0.0350 0.0300 0.0300 142,000 -0.01(-25.00%)
Dec 30, 2011 0.0300 0.0400 0.0300 0.0400 17,692 +0.00(+0.00%)
Dec 28, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 27, 2011 0.0325 0.0400 0.0260 0.0400 120,500 +0.00(+0.00%)
Dec 23, 2011 0.0325 0.0400 0.0325 0.0400 12,600 -0.00(-9.09%)
Dec 21, 2011 0.0350 0.0440 0.0350 0.0440 53,500 -0.00(-2.22%)
Dec 20, 2011 0.0300 0.0450 0.0300 0.0450 10,800 +0.00(+0.00%)
Dec 19, 2011 0.0450 0.0450 0.0450 0.0450 49,750 +0.00(+0.00%)
Dec 15, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 14, 2011 0.0300 0.0400 0.0230 0.0400 12,000 -0.00(-11.11%)
Dec 13, 2011 0.0355 0.0450 0.0300 0.0450 11,000 +0.00(+0.00%)
Dec 12, 2011 0.0251 0.0450 0.0251 0.0450 58,730 +0.00(+12.50%)
Dec 08, 2011 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Dec 07, 2011 0.0400 0.0500 0.0400 0.0500 4,000 +0.01(+25.00%)
Dec 06, 2011 0.0300 0.0400 0.0300 0.0400 9,000 +0.00(+0.00%)
Dec 05, 2011 0.0325 0.0400 0.0325 0.0400 26,000 -0.01(-18.37%)
Dec 02, 2011 0.0330 0.0490 0.0330 0.0490 1,400 +0.00(+0.00%)
Dec 01, 2011 0.0300 0.0500 0.0250 0.0490 60,600 -0.00(-2.00%)
Nov 30, 2011 0.0300 0.0500 0.0300 0.0500 4,750 +0.00(+0.00%)
Nov 23, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 21, 2011 0.0500 0.0500 0.0500 0 +0.00(+4.17%)
Nov 16, 2011 0.0480 0.0480 0.0480 0.0480 0 +0.00(+0.00%)
Nov 15, 2011 0.0350 0.0480 0.0350 0.0480 4,125 +0.00(+0.00%)
Nov 09, 2011 0.0480 0.0480 0.0480 0 -0.00(-4.00%)
Nov 08, 2011 0.0500 0.0500 0.0312 0.0500 8,000 +0.00(+0.00%)
Nov 07, 2011 0.0350 0.0500 0.0350 0.0500 2,150 +0.00(+0.00%)
Nov 03, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 02, 2011 0.0300 0.0500 0.0300 0.0500 5,000 +0.00(+0.00%)
Nov 01, 2011 0.0300 0.0500 0.0300 0.0500 6,250 +0.00(+0.00%)
Oct 28, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2011 0.0500 0.0500 0.0500 0 +0.00(+2.04%)
Oct 25, 2011 0.0300 0.0490 0.0300 0.0490 3,300 +0.00(+0.00%)
Oct 24, 2011 0.0300 0.0490 0.0300 0.0490 1,480 +0.00(+0.00%)
Oct 21, 2011 0.0300 0.0490 0.0300 0.0490 61,850 +0.01(+14.49%)
Oct 20, 2011 0.0300 0.0428 0.0300 0.0428 4,000 +0.00(+0.00%)
Oct 19, 2011 0.0300 0.0428 0.0300 0.0428 2,000 +0.00(+0.00%)
Oct 18, 2011 0.0250 0.0428 0.0250 0.0428 6,550 +0.00(+0.00%)
Oct 14, 2011 0.0428 0.0428 0.0428 0 -0.00(-0.47%)
Oct 12, 2011 0.0430 0.0430 0.0430 0 -0.00(-1.83%)
Oct 11, 2011 0.0304 0.0438 0.0304 0.0438 7,100 -0.00(-2.67%)
Oct 10, 2011 0.0300 0.0450 0.0300 0.0450 36,600 +0.00(+0.00%)
Oct 05, 2011 0.0450 0.0450 0.0450 0 -0.00(-8.16%)
Oct 04, 2011 0.0300 0.0490 0.0300 0.0490 1,100 +0.00(+0.00%)
Sep 29, 2011 0.0490 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Sep 26, 2011 0.0490 0.0490 0.0490 0 +0.00(+0.00%)
Sep 23, 2011 0.0300 0.0490 0.0300 0.0490 18,375 +0.01(+22.50%)
Sep 22, 2011 0.0310 0.0400 0.0300 0.0400 61,000 -0.01(-20.00%)
Sep 21, 2011 0.0310 0.0500 0.0310 0.0500 200 +0.00(+0.00%)
Sep 20, 2011 0.0310 0.0500 0.0310 0.0500 848 +0.00(+0.00%)
Sep 19, 2011 0.0500 0.0500 0.0310 0.0500 64,600 +0.00(+0.00%)
Sep 15, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 13, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 12, 2011 0.0353 0.0500 0.0350 0.0500 51,200 +0.00(+0.00%)
Sep 09, 2011 0.0353 0.0500 0.0353 0.0500 1,100 +0.00(+0.00%)
Sep 06, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 02, 2011 0.0400 0.0500 0.0400 0.0500 2,520 +0.00(+0.00%)
Aug 31, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 29, 2011 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 26, 2011 0.0351 0.0500 0.0351 0.0500 2,100 +0.00(+0.00%)
Aug 25, 2011 0.0500 0.0500 0.0351 0.0500 1,200 +0.01(+25.00%)
Aug 24, 2011 0.0500 0.0500 0.0400 0.0400 200 -0.02(-33.33%)
Aug 17, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 15, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 08, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+1.69%)
Aug 05, 2011 0.0410 0.0600 0.0410 0.0590 50,400 -0.01(-15.71%)
Aug 01, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 29, 2011 0.0500 0.0700 0.0500 0.0700 10,200 +0.00(+0.00%)
Jul 28, 2011 0.0600 0.0700 0.0500 0.0700 105,350 +0.00(+0.00%)
Jul 27, 2011 0.0500 0.0700 0.0500 0.0700 10,650 +0.00(+0.00%)
Jul 21, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 20, 2011 0.0550 0.0700 0.0500 0.0700 110,000 +0.00(+0.00%)
Jul 18, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 14, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 13, 2011 0.0560 0.0700 0.0560 0.0700 760 +0.00(+0.00%)
Jul 12, 2011 0.0560 0.0700 0.0560 0.0700 1,588 +0.00(+0.00%)
Jul 11, 2011 0.0560 0.0700 0.0560 0.0700 3,900 +0.00(+0.00%)
Jul 08, 2011 0.0560 0.0700 0.0560 0.0700 490 +0.00(+0.00%)
Jul 07, 2011 0.0560 0.0700 0.0560 0.0700 2,055 -0.02(-22.22%)
Jun 30, 2011 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Jun 27, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 24, 2011 0.0560 0.0700 0.0560 0.0700 2,280 +0.00(+0.00%)
Jun 23, 2011 0.0600 0.0700 0.0600 0.0700 29,300 +0.00(+0.00%)
Jun 22, 2011 0.0700 0.0700 0.0700 0.0700 21,030 +0.00(+0.00%)
Jun 21, 2011 0.0550 0.0740 0.0550 0.0700 24,819 +0.00(+0.00%)
Jun 20, 2011 0.0700 0.0700 0.0700 0.0700 18,500 -0.00(-5.41%)
Jun 17, 2011 0.0600 0.0740 0.0600 0.0740 20,100 +0.00(+5.71%)
Jun 15, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 13, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2011 0.0600 0.0700 0.0600 0.0700 400 +0.00(+0.00%)
Jun 09, 2011 0.0700 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
Jun 08, 2011 0.0600 0.0700 0.0600 0.0700 10,365 +0.00(+0.00%)
Jun 06, 2011 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 03, 2011 0.0740 0.0740 0.0700 0.0700 30,950 -0.00(-6.67%)
May 24, 2011 0.0650 0.0750 0.0650 0.0750 200 -0.01(-6.25%)
May 23, 2011 0.0650 0.0800 0.0650 0.0800 1,600 +0.00(+0.00%)
May 20, 2011 0.0750 0.0800 0.0750 0.0800 20,100 -0.01(-11.11%)
May 19, 2011 0.0800 0.0900 0.0800 0.0900 5,100 -0.00(-4.26%)
May 18, 2011 0.0800 0.0940 0.0650 0.0940 23,200 +0.01(+17.50%)
May 16, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 12, 2011 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 10, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 06, 2011 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 05, 2011 0.0650 0.0800 0.0650 0.0800 35,100 -0.01(-5.88%)
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.