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 29, 2013 0.0800 0.0800 0.0800 0 +0.00(+1.27%)
Apr 25, 2013 0.0790 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Apr 24, 2013 0.0576 0.0790 0.0576 0.0790 550 +0.00(+0.00%)
Apr 23, 2013 0.0700 0.0790 0.0700 0.0790 1,100 +0.01(+12.86%)
Apr 22, 2013 0.0800 0.0800 0.0650 0.0700 66,300 -0.01(-12.50%)
Apr 19, 2013 0.0900 0.0900 0.0676 0.0800 15,200 +0.00(+2.56%)
Apr 18, 2013 0.0580 0.0850 0.0580 0.0780 60,300 -0.01(-8.24%)
Apr 17, 2013 0.0580 0.0850 0.0580 0.0850 2,100 +0.00(+0.00%)
Apr 15, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 12, 2013 0.0800 0.0850 0.0575 0.0850 11,600 +0.00(+0.00%)
Apr 10, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 08, 2013 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Apr 05, 2013 0.0550 0.0700 0.0550 0.0700 3,600 -0.02(-22.22%)
Apr 02, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 01, 2013 0.0800 0.0900 0.0800 0.0900 5,100 +0.00(+0.00%)
Mar 22, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 21, 2013 0.0800 0.0900 0.0800 0.0900 300 +0.00(+0.00%)
Mar 20, 2013 0.0490 0.0900 0.0490 0.0900 3,200 +0.00(+0.00%)
Mar 18, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2013 0.0490 0.0900 0.0490 0.0900 2,765 +0.00(+0.00%)
Mar 14, 2013 0.0900 0.0900 0.0900 0.0900 100 +0.01(+12.50%)
Mar 13, 2013 0.0600 0.0800 0.0600 0.0800 2,100 +0.00(+0.00%)
Mar 11, 2013 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Mar 08, 2013 0.0510 0.0800 0.0510 0.0800 300 -0.00(-4.42%)
Mar 07, 2013 0.0775 0.0837 0.0750 0.0837 18,200 -0.01(-7.00%)
Mar 05, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 01, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 28, 2013 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Feb 26, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 21, 2013 0.0900 0.0900 0.0900 0.0900 6,900 +0.00(+0.00%)
Feb 19, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 15, 2013 0.0800 0.0900 0.0770 0.0900 180,800 +0.00(+0.00%)
Feb 14, 2013 0.0700 0.0900 0.0700 0.0900 5,400 +0.00(+0.00%)
Feb 12, 2013 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 11, 2013 0.0800 0.0850 0.0800 0.0850 20,100 -0.00(-5.56%)
Feb 08, 2013 0.0620 0.0900 0.0620 0.0900 55,000 +0.01(+12.50%)
Feb 06, 2013 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 04, 2013 0.0620 0.0750 0.0620 0.0750 500 +0.00(+7.14%)
Feb 01, 2013 0.0600 0.0750 0.0600 0.0700 63,200 -0.00(-6.67%)
Jan 31, 2013 0.0600 0.0750 0.0600 0.0750 26,300 +0.00(+7.14%)
Jan 29, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 25, 2013 0.0700 0.0700 0.0700 0 -0.01(-9.68%)
Jan 24, 2013 0.0600 0.0800 0.0550 0.0775 25,286 +0.02(+31.36%)
Jan 23, 2013 0.0600 0.0600 0.0590 0.0590 78,000 -0.00(-1.67%)
Jan 22, 2013 0.0450 0.0600 0.0450 0.0600 2,100 +0.00(+0.00%)
Jan 18, 2013 0.0400 0.0600 0.0400 0.0600 26,700 +0.01(+20.00%)
Jan 16, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 15, 2013 0.0360 0.0600 0.0360 0.0500 15,700 -0.01(-16.67%)
Jan 14, 2013 0.0360 0.0600 0.0360 0.0600 650 +0.00(+9.09%)
Jan 09, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jan 08, 2013 0.0330 0.0600 0.0330 0.0600 1,600 +0.00(+9.09%)
Dec 31, 2012 0.0550 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 28, 2012 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Dec 27, 2012 0.0430 0.0600 0.0430 0.0600 2,100 +0.00(+0.00%)
Dec 21, 2012 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 20, 2012 0.0350 0.0700 0.0350 0.0700 51,200 +0.02(+40.00%)
Dec 19, 2012 0.0500 0.0500 0.0350 0.0500 2,700 +0.00(+0.00%)
Dec 18, 2012 0.0350 0.0500 0.0350 0.0500 1,200 +0.00(+0.00%)
Dec 17, 2012 0.0350 0.0500 0.0350 0.0500 350 +0.00(+0.00%)
Dec 14, 2012 0.0350 0.0500 0.0350 0.0500 42,337 +0.00(+0.00%)
Dec 13, 2012 0.0300 0.0500 0.0300 0.0500 124,500 +0.00(+0.00%)
Dec 12, 2012 0.0500 0.0500 0.0300 0.0500 12,200 +0.01(+21.95%)
Dec 11, 2012 0.0300 0.0410 0.0300 0.0410 1,200 +0.00(+2.50%)
Dec 10, 2012 0.0380 0.0400 0.0380 0.0400 123,430 +0.00(+0.00%)
Dec 06, 2012 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 05, 2012 0.0430 0.0430 0.0300 0.0400 39,000 -0.00(-6.32%)
Nov 30, 2012 0.0427 0.0427 0.0427 0 +0.00(+6.75%)
Nov 29, 2012 0.0300 0.0427 0.0300 0.0400 104,000 -0.00(-4.76%)
Nov 26, 2012 0.0420 0.0420 0.0420 0 -0.00(-3.89%)
Nov 21, 2012 0.0437 0.0437 0.0437 0 +0.00(+0.00%)
Nov 19, 2012 0.0437 0.0437 0.0437 0 -0.00(-5.00%)
Nov 16, 2012 0.0270 0.0500 0.0250 0.0460 25,850 +0.02(+70.37%)
Nov 15, 2012 0.0220 0.0270 0.0220 0.0270 200 +0.00(+0.75%)
Nov 14, 2012 0.0200 0.0268 0.0200 0.0268 1,600 +0.00(+0.00%)
Nov 13, 2012 0.0140 0.0268 0.0140 0.0268 48,600 -0.00(-0.74%)
Nov 12, 2012 0.0140 0.0270 0.0140 0.0270 2,700 +0.00(+0.00%)
Nov 09, 2012 0.0150 0.0270 0.0150 0.0270 1,200 +0.00(+0.00%)
Nov 08, 2012 0.0220 0.0270 0.0220 0.0270 200 +0.00(+0.00%)
Nov 06, 2012 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 04, 2012 0.0270 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Nov 02, 2012 0.0374 0.0374 0.0160 0.0270 7,300 +0.01(+22.73%)
Nov 01, 2012 0.0220 0.0220 0.0220 0.0220 2,000 -0.02(-42.41%)
Oct 22, 2012 0.0382 0.0382 0.0382 0 +0.00(+0.00%)
Oct 19, 2012 0.0382 0.0382 0.0300 0.0382 61,800 +0.00(+0.00%)
Oct 17, 2012 0.0382 0.0382 0.0382 0.0382 0 +0.00(+0.00%)
Oct 15, 2012 0.0382 0.0382 0.0382 0 +0.00(+0.00%)
Oct 08, 2012 0.0382 0.0382 0.0382 0 -0.00(-1.55%)
Sep 28, 2012 0.0388 0.0388 0.0388 0.0388 0 +0.00(+0.00%)
Sep 21, 2012 0.0388 0.0388 0.0388 0 +0.00(+0.00%)
Sep 20, 2012 0.0145 0.0388 0.0145 0.0388 6,600 -0.00(-0.51%)
Sep 18, 2012 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Sep 17, 2012 0.0390 0.0390 0.0390 0.0390 2,000 +0.00(+0.00%)
Sep 14, 2012 0.0132 0.0390 0.0132 0.0390 15,600 -0.00(-2.50%)
Sep 07, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 30, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 28, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 22, 2012 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 21, 2012 0.0180 0.0400 0.0180 0.0400 5,500 +0.00(+0.00%)
Aug 20, 2012 0.0180 0.0400 0.0180 0.0400 5,003 +0.00(+0.00%)
Aug 15, 2012 0.0400 0.0400 0.0400 0 +0.01(+29.03%)
Aug 07, 2012 0.0310 0.0310 0.0310 0 -0.00(-11.43%)
Aug 06, 2012 0.0220 0.0400 0.0100 0.0350 241,750 -0.02(-40.68%)
Jul 27, 2012 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jul 24, 2012 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jul 19, 2012 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Jul 18, 2012 0.0190 0.0590 0.0190 0.0590 300 +0.00(+0.00%)
Jul 16, 2012 0.0590 0.0590 0.0590 0 -0.00(-1.67%)
Jul 09, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 06, 2012 0.0380 0.0600 0.0380 0.0600 1,600 +0.04(+140.96%)
Jul 05, 2012 0.0200 0.0249 0.0200 0.0249 34,890 +0.00(+0.00%)
Jun 27, 2012 0.0249 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Jun 22, 2012 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Jun 21, 2012 0.0190 0.0249 0.0190 0.0249 2,000 +0.00(+0.00%)
Jun 19, 2012 0.0249 0.0249 0.0249 0 +0.00(+0.00%)
Jun 18, 2012 0.0190 0.0249 0.0190 0.0249 400 +0.00(+8.26%)
Jun 15, 2012 0.0180 0.0250 0.0100 0.0230 17,950 +0.00(+15.00%)
Jun 14, 2012 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Jun 13, 2012 0.0150 0.0220 0.0150 0.0200 142,100 -0.01(-20.00%)
Jun 12, 2012 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Jun 07, 2012 0.0250 0.0250 0.0250 0 -0.02(-44.44%)
Jun 04, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 31, 2012 0.0450 0.0450 0.0450 0.0450 0 +0.00(+1.81%)
May 30, 2012 0.0215 0.0442 0.0215 0.0442 600 +0.00(+0.00%)
May 29, 2012 0.0215 0.0442 0.0215 0.0442 689 +0.00(+0.00%)
May 25, 2012 0.0215 0.0442 0.0215 0.0442 2,100 +0.00(+0.00%)
May 23, 2012 0.0442 0.0442 0.0442 0 -0.02(-26.33%)
May 16, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 15, 2012 0.0212 0.0600 0.0212 0.0600 450 +0.00(+0.00%)
May 11, 2012 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
May 10, 2012 0.0212 0.0580 0.0212 0.0580 500 -0.00(-3.33%)
May 09, 2012 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
May 08, 2012 0.0450 0.0600 0.0450 0.0600 5,100 +0.01(+33.33%)
May 04, 2012 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
May 03, 2012 0.0300 0.0600 0.0300 0.0600 5,100 +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.