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 30, 2020 0.2577 0.2800 0.2400 0.2520 150,011 -0.01(-4.91%)
Apr 29, 2020 0.2670 0.3025 0.2650 0.2650 43,389 -0.03(-11.64%)
Apr 28, 2020 0.2988 0.3000 0.2670 0.2999 33,800 +0.01(+3.13%)
Apr 27, 2020 0.2910 0.2910 0.2785 0.2908 19,700 +0.01(+2.79%)
Apr 24, 2020 0.2968 0.2968 0.2765 0.2829 23,500 -0.01(-4.36%)
Apr 23, 2020 0.2772 0.2968 0.2605 0.2958 48,118 +0.01(+4.71%)
Apr 22, 2020 0.2847 0.2850 0.2720 0.2825 30,701 -0.01(-3.39%)
Apr 21, 2020 0.2780 0.2940 0.2700 0.2924 82,540 +0.02(+7.50%)
Apr 20, 2020 0.2972 0.2974 0.2602 0.2720 28,500 -0.02(-5.39%)
Apr 17, 2020 0.2725 0.2950 0.2500 0.2875 58,500 +0.02(+8.49%)
Apr 16, 2020 0.3000 0.3000 0.2501 0.2650 67,644 -0.02(-6.03%)
Apr 15, 2020 0.2825 0.2825 0.2600 0.2820 6,794 -0.00(-0.18%)
Apr 14, 2020 0.2605 0.2825 0.2525 0.2825 24,717 +0.01(+4.82%)
Apr 13, 2020 0.2700 0.2825 0.2600 0.2695 86,829 -0.01(-3.58%)
Apr 09, 2020 0.2800 0.3019 0.2510 0.2795 200,800 -0.01(-3.45%)
Apr 08, 2020 0.2550 0.2895 0.2500 0.2895 27,606 +0.03(+13.53%)
Apr 07, 2020 0.2457 0.2599 0.2361 0.2550 10,535 +0.00(+0.00%)
Apr 06, 2020 0.2600 0.2780 0.2351 0.2550 45,750 -0.01(-3.77%)
Apr 03, 2020 0.2591 0.2780 0.2550 0.2650 23,800 +0.02(+6.00%)
Apr 02, 2020 0.2500 0.2900 0.2500 0.2500 27,600 -0.03(-9.09%)
Apr 01, 2020 0.2550 0.2750 0.2550 0.2750 6,000 +0.02(+7.84%)
Mar 31, 2020 0.2525 0.2550 0.2400 0.2550 25,636 +0.01(+4.08%)
Mar 30, 2020 0.2375 0.3000 0.2250 0.2450 243,865 -0.02(-6.67%)
Mar 27, 2020 0.2300 0.2750 0.2300 0.2625 164,500 -0.01(-4.16%)
Mar 26, 2020 0.3095 0.3095 0.2259 0.2739 420,306 -0.04(-11.50%)
Mar 25, 2020 0.3400 0.3599 0.2751 0.3095 246,885 -0.02(-6.21%)
Mar 24, 2020 0.3000 0.3900 0.2825 0.3300 1,438,074 +0.04(+13.01%)
Mar 23, 2020 0.3000 0.3000 0.2700 0.2920 61,266 -0.01(-2.67%)
Mar 19, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Mar 18, 2020 0.3050 0.3300 0.2599 0.3000 106,853 +0.01(+3.45%)
Mar 17, 2020 0.2900 0.2900 0.2825 0.2900 30,000 +0.00(+0.00%)
Mar 16, 2020 0.2900 0.2900 0.2629 0.2900 7,520 +0.00(+0.00%)
Mar 13, 2020 0.2040 0.2900 0.2040 0.2900 42,100 +0.05(+20.88%)
Mar 12, 2020 0.2617 0.2617 0.2000 0.2399 37,250 -0.04(-15.35%)
Mar 11, 2020 0.2525 0.2834 0.2204 0.2834 78,800 +0.02(+9.00%)
Mar 10, 2020 0.2546 0.2600 0.2546 0.2600 3,100 -0.02(-8.26%)
Mar 09, 2020 0.2600 0.2834 0.2600 0.2834 9,070 +0.02(+9.00%)
Mar 06, 2020 0.2550 0.2800 0.2420 0.2600 21,100 -0.01(-3.70%)
Mar 05, 2020 0.2625 0.2700 0.2625 0.2700 200 -0.02(-7.41%)
Mar 04, 2020 0.2799 0.3050 0.2799 0.2916 64,546 +0.00(+0.59%)
Mar 03, 2020 0.2890 0.2899 0.2500 0.2899 14,478 +0.00(+0.00%)
Mar 02, 2020 0.2800 0.2975 0.2800 0.2899 6,168 -0.00(-0.03%)
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%)
Dec 02, 2019 0.1400 0.1400 0.1400 0.1400 500 +0.00(+3.32%)
Nov 27, 2019 0.1355 0.1355 0.1355 0 -0.00(-3.21%)
Nov 26, 2019 0.1305 0.1400 0.1305 0.1400 10,600 -0.02(-11.62%)
Nov 22, 2019 0.1584 0.1584 0.1584 0 -0.01(-4.00%)
Nov 21, 2019 0.1650 0.1650 0.1650 0.1650 800 +0.03(+22.22%)
Nov 20, 2019 0.1399 0.1400 0.1350 0.1350 35,400 -0.01(-3.57%)
Nov 19, 2019 0.1350 0.1400 0.1350 0.1400 12,800 +0.00(+0.00%)
Nov 18, 2019 0.1360 0.1400 0.1350 0.1400 39,500 -0.00(-3.45%)
Nov 15, 2019 0.1450 0.1450 0.1450 0.1450 7,400 +0.00(+0.00%)
Nov 14, 2019 0.1450 0.1450 0.1450 0.1450 17,000 +0.00(+2.11%)
Nov 13, 2019 0.1362 0.1420 0.1362 0.1420 10,500 -0.02(-13.94%)
Nov 11, 2019 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Nov 08, 2019 0.1650 0.1650 0.1650 0.1650 500 +0.00(+2.68%)
Nov 07, 2019 0.1480 0.1607 0.1480 0.1607 39,500 +0.01(+8.65%)
Nov 06, 2019 0.1480 0.1480 0.1360 0.1479 20,800 -0.00(-0.07%)
Nov 05, 2019 0.1480 0.1480 0.1480 0.1480 100 +0.00(+0.00%)
Nov 04, 2019 0.1415 0.1480 0.1400 0.1480 15,270 +0.00(+0.82%)
Oct 31, 2019 0.1468 0.1468 0.1468 0 -0.00(-0.81%)
Oct 30, 2019 0.1500 0.1500 0.1335 0.1480 10,475 -0.01(-7.50%)
Oct 29, 2019 0.1450 0.1600 0.1307 0.1600 82,145 +0.01(+3.23%)
Oct 28, 2019 0.1401 0.1550 0.1401 0.1550 1,850 +0.00(+0.06%)
Oct 25, 2019 0.1500 0.1600 0.1500 0.1549 11,400 -0.03(-13.94%)
Oct 24, 2019 0.1700 0.1800 0.1500 0.1800 17,300 +0.00(+0.00%)
Oct 23, 2019 0.1400 0.1800 0.1400 0.1800 8,400 +0.04(+24.14%)
Oct 22, 2019 0.1350 0.1450 0.1300 0.1450 22,563 +0.00(+0.14%)
Oct 21, 2019 0.1623 0.1623 0.1315 0.1448 73,800 -0.02(-10.23%)
Oct 18, 2019 0.1613 0.1613 0.1613 12 +0.00(+0.00%)
Oct 16, 2019 0.1613 0.1613 0.1613 0 -0.00(-2.24%)
Oct 15, 2019 0.1400 0.1650 0.1400 0.1650 826 -0.01(-2.94%)
Oct 11, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.06%)
Oct 10, 2019 0.1500 0.1800 0.1500 0.1699 58,112 +0.00(+2.97%)
Oct 09, 2019 0.1371 0.1650 0.1371 0.1650 6,100 +0.02(+10.00%)
Oct 08, 2019 0.1500 0.1500 0.1317 0.1500 75,400 -0.02(-9.09%)
Oct 07, 2019 0.1400 0.1700 0.1400 0.1650 29,848 +0.00(+0.00%)
Oct 01, 2019 0.1650 0.1650 0.1650 0 -0.01(-8.28%)
Sep 30, 2019 0.1799 0.1799 0.1799 0.1799 1,333 -0.00(-0.06%)
Sep 27, 2019 0.1600 0.1800 0.1400 0.1800 18,400 +0.00(+0.06%)
Sep 26, 2019 0.1725 0.1799 0.1600 0.1799 37,100 -0.00(-0.06%)
Sep 25, 2019 0.1650 0.2079 0.1650 0.1800 9,100 +0.01(+5.88%)
Sep 24, 2019 0.1701 0.1701 0.1700 0.1700 15,615 -0.04(-18.23%)
Sep 23, 2019 0.2000 0.2079 0.1998 0.2079 24,000 +0.02(+12.38%)
Sep 20, 2019 0.1850 0.1850 0.1750 0.1850 17,600 -0.01(-2.63%)
Sep 18, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 17, 2019 0.1800 0.2000 0.1800 0.2000 200 +0.00(+0.00%)
Sep 16, 2019 0.1313 0.2000 0.1313 0.2000 1,534 +0.03(+17.99%)
Sep 13, 2019 0.2000 0.2000 0.1600 0.1695 9,600 -0.03(-15.25%)
Sep 12, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+4.17%)
Sep 11, 2019 0.1550 0.1920 0.1550 0.1920 11,000 +0.03(+20.00%)
Sep 09, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 06, 2019 0.1650 0.1650 0.1600 0.1600 8,500 -0.01(-5.88%)
Sep 04, 2019 0.1700 0.1700 0.1700 0 -0.02(-8.60%)
Sep 03, 2019 0.1700 0.1860 0.1500 0.1860 30,400 +0.00(+0.54%)
Aug 28, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 27, 2019 0.1700 0.1800 0.1401 0.1800 108,000 -0.02(-9.91%)
Aug 23, 2019 0.1998 0.1998 0.1998 0 -0.00(-0.10%)
Aug 22, 2019 0.1800 0.2000 0.1800 0.2000 22,950 -0.01(-3.61%)
Aug 19, 2019 0.2075 0.2075 0.2075 0 -0.00(-1.19%)
Aug 13, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 12, 2019 0.1800 0.2050 0.1800 0.2050 9,081 -0.01(-2.38%)
Aug 09, 2019 0.2200 0.2200 0.1950 0.2100 14,700 -0.01(-4.55%)
Aug 08, 2019 0.2200 0.2200 0.2200 0.2200 1,300 -0.01(-5.94%)
Aug 07, 2019 0.2100 0.2339 0.2100 0.2339 600 -0.01(-5.23%)
Aug 06, 2019 0.2100 0.2468 0.2100 0.2468 200 -0.00(-1.24%)
Aug 02, 2019 0.2499 0.2499 0.2499 0 +0.02(+8.65%)
Aug 01, 2019 0.2200 0.2300 0.2200 0.2300 10,900 +0.02(+9.52%)
Jul 31, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+4.48%)
Jul 29, 2019 0.2010 0.2010 0.2010 0 +0.00(+0.50%)
Jul 26, 2019 0.2000 0.2000 0.2000 0.2000 100 -0.03(-13.42%)
Jul 25, 2019 0.2310 0.2310 0.2310 0.2310 40,000 +0.00(+1.14%)
Jul 22, 2019 0.2284 0.2284 0.2284 0 +0.02(+8.76%)
Jul 19, 2019 0.2100 0.2100 0.2100 0.2100 100 -0.04(-16.00%)
Jul 18, 2019 0.2250 0.2500 0.1700 0.2500 15,500 +0.00(+0.00%)
Jul 17, 2019 0.2500 0.2500 0.2500 0.2500 200 -0.03(-12.25%)
Jul 15, 2019 0.2849 0.2849 0.2849 0 +0.02(+6.31%)
Jul 12, 2019 0.2403 0.2950 0.2100 0.2680 5,100 +0.05(+22.37%)
Jul 11, 2019 0.1700 0.2190 0.1700 0.2190 2,500 +0.00(+0.00%)
Jul 09, 2019 0.2190 0.2190 0.2190 0 +0.00(+0.05%)
Jul 05, 2019 0.2189 0.2189 0.2189 0 +0.00(+0.00%)
Jul 03, 2019 0.2189 0.2189 0.2189 0.2189 100 +0.01(+4.39%)
Jul 02, 2019 0.1599 0.2097 0.1599 0.2097 600 -0.01(-4.25%)
Jul 01, 2019 0.1556 0.2190 0.1556 0.2190 3,250 +0.04(+21.67%)
Jun 28, 2019 0.1700 0.1839 0.1700 0.1800 42,700 -0.00(-0.22%)
Jun 27, 2019 0.1725 0.1804 0.1725 0.1804 400 +0.00(+0.22%)
Jun 26, 2019 0.1799 0.1800 0.1799 0.1800 11,850 +0.00(+0.00%)
Jun 25, 2019 0.1681 0.1800 0.1550 0.1800 30,300 +0.00(+0.00%)
Jun 24, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.00(-1.37%)
Jun 20, 2019 0.1825 0.1825 0.1825 0 +0.00(+0.00%)
Jun 19, 2019 0.1714 0.1825 0.1714 0.1825 200 +0.00(+1.39%)
Jun 14, 2019 0.1800 0.1800 0.1800 0 +0.01(+3.39%)
Jun 13, 2019 0.1532 0.1741 0.1530 0.1741 7,034 -0.01(-5.28%)
Jun 12, 2019 0.1838 0.1838 0.1838 0.1838 3,800 -0.00(-0.59%)
Jun 11, 2019 0.1849 0.1849 0.1849 0.1849 500 +0.02(+12.13%)
Jun 10, 2019 0.1730 0.1800 0.1520 0.1649 125,541 -0.02(-11.34%)
Jun 07, 2019 0.1600 0.1860 0.1600 0.1860 15,300 +0.00(+0.05%)
Jun 06, 2019 0.1525 0.1870 0.1525 0.1859 9,715 -0.00(-1.22%)
Jun 05, 2019 0.1521 0.1882 0.1521 0.1882 12,700 -0.01(-5.90%)
Jun 04, 2019 0.1433 0.2000 0.1433 0.2000 5,110 +0.00(+0.00%)
Jun 03, 2019 0.1400 0.2000 0.1400 0.2000 13,600 -0.02(-9.09%)
May 31, 2019 0.2200 0.2200 0.2200 0.2200 40,000 +0.00(+0.50%)
May 30, 2019 0.1700 0.2190 0.1700 0.2189 36,100 +0.02(+10.00%)
May 29, 2019 0.2000 0.2000 0.1700 0.1990 40,090 -0.03(-13.48%)
May 28, 2019 0.2300 0.2300 0.2300 75 +0.00(+0.00%)
May 24, 2019 0.1900 0.2382 0.1900 0.2300 80,100 +0.01(+4.59%)
May 23, 2019 0.2600 0.2600 0.1800 0.2199 57,391 -0.04(-15.42%)
May 22, 2019 0.2400 0.2600 0.2400 0.2600 3,305 -0.04(-12.99%)
May 21, 2019 0.2410 0.2988 0.2410 0.2988 600 +0.01(+3.39%)
May 20, 2019 0.2900 0.2900 0.2400 0.2890 23,061 -0.01(-2.50%)
May 17, 2019 0.3000 0.3000 0.2777 0.2964 15,800 -0.00(-1.20%)
May 14, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.03%)
May 13, 2019 0.2700 0.2999 0.2400 0.2999 51,300 -0.00(-0.03%)
May 10, 2019 0.3024 0.3024 0.3000 0.3000 7,000 +0.00(+0.84%)
May 09, 2019 0.2975 0.2975 0.2975 0.2975 5,000 +0.00(+0.00%)
May 08, 2019 0.2975 0.2975 0.2561 0.2975 55,212 +0.01(+2.48%)
May 07, 2019 0.2700 0.2975 0.2650 0.2903 6,850 +0.02(+7.52%)
May 06, 2019 0.2690 0.2763 0.2511 0.2700 7,921 -0.01(-4.26%)
May 03, 2019 0.2656 0.2820 0.2656 0.2820 11,500 -0.03(-9.03%)
May 02, 2019 0.2860 0.3100 0.2860 0.3100 7,100 -0.02(-6.03%)
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.