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, 2021 0.2610 0.2698 0.2600 0.2600 7,900 +0.00(+0.50%)
Apr 29, 2021 0.2587 0.2587 0.2587 40 +0.00(+0.00%)
Apr 28, 2021 0.2697 0.2720 0.2587 0.2587 2,234 -0.00(-0.04%)
Apr 27, 2021 0.2588 0.2588 0.2588 0.2588 212 +0.01(+5.63%)
Apr 26, 2021 0.2400 0.2718 0.2400 0.2450 40,418 -0.03(-10.84%)
Apr 23, 2021 0.2748 0.2748 0.2453 0.2748 800 +0.01(+5.69%)
Apr 22, 2021 0.2600 0.2748 0.2451 0.2600 7,525 -0.02(-5.45%)
Apr 21, 2021 0.2480 0.2750 0.2480 0.2750 1,160 +0.00(+0.26%)
Apr 20, 2021 0.2500 0.2743 0.2500 0.2743 31,177 +0.02(+9.72%)
Apr 19, 2021 0.2550 0.2550 0.2500 0.2500 48,690 -0.02(-8.76%)
Apr 16, 2021 0.2600 0.2748 0.2551 0.2740 28,800 +0.01(+5.38%)
Apr 15, 2021 0.2601 0.2796 0.2530 0.2600 71,955 +0.00(+0.00%)
Apr 14, 2021 0.2602 0.2701 0.2510 0.2600 48,685 -0.02(-7.64%)
Apr 13, 2021 0.2815 0.2815 0.2815 54 +0.00(+0.00%)
Apr 12, 2021 0.2575 0.2815 0.2575 0.2815 7,053 +0.01(+3.87%)
Apr 09, 2021 0.2600 0.2710 0.2600 0.2710 1,000 -0.01(-3.87%)
Apr 08, 2021 0.2667 0.2819 0.2513 0.2819 18,507 -0.00(-0.39%)
Apr 07, 2021 0.2800 0.2830 0.2520 0.2830 57,683 +0.00(+0.07%)
Apr 06, 2021 0.2790 0.2828 0.2790 0.2828 3,374 +0.00(+0.00%)
Apr 05, 2021 0.2870 0.2870 0.2726 0.2828 17,514 +0.00(+0.04%)
Apr 01, 2021 0.2799 0.2870 0.2798 0.2827 4,100 +0.01(+2.80%)
Mar 31, 2021 0.2711 0.2762 0.2711 0.2750 8,387 -0.00(-1.54%)
Mar 30, 2021 0.2800 0.2875 0.2710 0.2793 6,037 -0.00(-0.50%)
Mar 29, 2021 0.2875 0.2875 0.2800 0.2807 2,400 +0.00(+0.25%)
Mar 26, 2021 0.2792 0.2874 0.2709 0.2800 15,200 +0.01(+4.09%)
Mar 25, 2021 0.2830 0.2830 0.2690 0.2690 11,632 -0.02(-6.37%)
Mar 24, 2021 0.2702 0.2875 0.2680 0.2873 50,327 +0.02(+7.12%)
Mar 23, 2021 0.2874 0.2874 0.2680 0.2682 4,713 -0.02(-6.65%)
Mar 22, 2021 0.2775 0.2875 0.2675 0.2873 7,268 +0.00(+0.00%)
Mar 19, 2021 0.2775 0.2875 0.2695 0.2873 3,800 +0.01(+3.98%)
Mar 18, 2021 0.2800 0.2800 0.2652 0.2763 3,672 -0.00(-1.32%)
Mar 17, 2021 0.2769 0.2875 0.2729 0.2800 30,917 +0.02(+6.79%)
Mar 16, 2021 0.2556 0.2875 0.2556 0.2622 3,243 -0.01(-3.53%)
Mar 15, 2021 0.2700 0.2875 0.2550 0.2718 16,226 +0.01(+2.57%)
Mar 12, 2021 0.2713 0.2875 0.2650 0.2650 47,600 -0.01(-3.64%)
Mar 11, 2021 0.2583 0.2875 0.2502 0.2750 62,493 -0.00(-0.87%)
Mar 10, 2021 0.2875 0.2875 0.2669 0.2774 10,100 +0.02(+6.69%)
Mar 09, 2021 0.2600 0.2600 0.2575 0.2600 10,425 -0.01(-2.80%)
Mar 08, 2021 0.2675 0.2744 0.2675 0.2675 27,594 +0.00(+0.22%)
Mar 05, 2021 0.2620 0.2873 0.2500 0.2669 37,300 +0.02(+6.76%)
Mar 04, 2021 0.2670 0.2714 0.2500 0.2500 29,196 -0.02(-6.30%)
Mar 03, 2021 0.2850 0.2850 0.2601 0.2668 25,795 -0.01(-4.71%)
Mar 02, 2021 0.3113 0.3113 0.2800 0.2800 32,052 -0.01(-3.85%)
Mar 01, 2021 0.2983 0.3289 0.2826 0.2912 14,180 +0.01(+3.26%)
Feb 26, 2021 0.2800 0.2998 0.2800 0.2820 1,600 +0.01(+3.07%)
Feb 25, 2021 0.2850 0.2998 0.2601 0.2736 34,945 -0.03(-8.80%)
Feb 24, 2021 0.2900 0.3000 0.2752 0.3000 1,946 +0.00(+0.00%)
Feb 23, 2021 0.2620 0.3000 0.2501 0.3000 66,652 +0.04(+14.50%)
Feb 22, 2021 0.3274 0.3300 0.2620 0.2620 46,228 -0.04(-12.70%)
Feb 19, 2021 0.3160 0.3300 0.3000 0.3001 52,500 -0.01(-4.73%)
Feb 18, 2021 0.3300 0.3300 0.2820 0.3150 57,624 -0.01(-4.26%)
Feb 17, 2021 0.3202 0.3500 0.3202 0.3290 52,561 -0.01(-2.08%)
Feb 16, 2021 0.3305 0.3600 0.3305 0.3360 81,808 +0.01(+1.82%)
Feb 12, 2021 0.3370 0.3370 0.3200 0.3300 44,300 -0.01(-2.08%)
Feb 11, 2021 0.3352 0.3405 0.3188 0.3370 58,739 +0.00(+0.54%)
Feb 10, 2021 0.3500 0.3550 0.3201 0.3352 99,194 -0.01(-4.23%)
Feb 09, 2021 0.2800 0.3550 0.2800 0.3500 77,491 +0.00(+0.00%)
Feb 08, 2021 0.3455 0.3550 0.3142 0.3500 75,000 +0.01(+3.24%)
Feb 05, 2021 0.3000 0.3550 0.3000 0.3390 113,100 -0.02(-4.51%)
Feb 04, 2021 0.3500 0.3550 0.3215 0.3550 75,243 +0.01(+2.90%)
Feb 03, 2021 0.3500 0.3500 0.3090 0.3450 34,320 +0.02(+7.01%)
Feb 02, 2021 0.3022 0.3524 0.3022 0.3224 74,628 -0.03(-8.54%)
Feb 01, 2021 0.3000 0.3698 0.3000 0.3525 58,166 +0.03(+8.00%)
Jan 29, 2021 0.3450 0.3563 0.3020 0.3264 19,600 -0.02(-6.74%)
Jan 28, 2021 0.3360 0.3700 0.3360 0.3500 99,398 +0.01(+4.48%)
Jan 27, 2021 0.3449 0.3700 0.3010 0.3350 181,344 -0.02(-6.94%)
Jan 26, 2021 0.3500 0.3645 0.2630 0.3600 182,166 +0.03(+8.66%)
Jan 25, 2021 0.3130 0.3313 0.2975 0.3313 76,334 +0.02(+6.87%)
Jan 22, 2021 0.3100 0.3100 0.2812 0.3100 45,300 +0.00(+0.00%)
Jan 21, 2021 0.2963 0.3100 0.2801 0.3100 30,331 +0.02(+5.08%)
Jan 20, 2021 0.2840 0.2950 0.2788 0.2950 77,810 +0.01(+3.87%)
Jan 19, 2021 0.2785 0.2840 0.2500 0.2840 47,166 +0.01(+1.97%)
Jan 15, 2021 0.2610 0.2889 0.2610 0.2785 23,700 -0.01(-3.63%)
Jan 14, 2021 0.2700 0.2890 0.2601 0.2890 100,412 +0.02(+7.04%)
Jan 13, 2021 0.2700 0.2900 0.2600 0.2700 114,564 -0.01(-2.70%)
Jan 12, 2021 0.2745 0.2950 0.2601 0.2775 61,187 -0.01(-3.98%)
Jan 11, 2021 0.2610 0.3000 0.2610 0.2890 140,936 +0.02(+7.04%)
Jan 08, 2021 0.2600 0.2700 0.2550 0.2700 83,100 +0.00(+0.04%)
Jan 07, 2021 0.2600 0.2699 0.2570 0.2699 16,995 -0.00(-0.04%)
Jan 06, 2021 0.2749 0.2749 0.2600 0.2700 10,957 +0.00(+0.00%)
Jan 05, 2021 0.2500 0.2750 0.2500 0.2700 25,100 +0.01(+2.90%)
Jan 04, 2021 0.2500 0.2625 0.2500 0.2624 6,842 +0.01(+3.14%)
Dec 31, 2020 0.2544 0.2544 0.2544 27,000 -0.01(-2.15%)
Dec 30, 2020 0.2510 0.2600 0.2510 0.2600 27,000 +0.01(+3.59%)
Dec 29, 2020 0.2500 0.2570 0.2500 0.2510 118,421 +0.00(+1.62%)
Dec 28, 2020 0.2539 0.2539 0.2350 0.2470 129,587 -0.00(-1.12%)
Dec 24, 2020 0.2498 0.2498 0.2498 1 +0.00(+0.00%)
Dec 23, 2020 0.2420 0.2540 0.2351 0.2498 96,679 +0.01(+6.21%)
Dec 22, 2020 0.2300 0.2480 0.2300 0.2352 18,913 +0.00(+0.09%)
Dec 21, 2020 0.2364 0.2445 0.2350 0.2350 56,800 -0.01(-2.08%)
Dec 18, 2020 0.2470 0.2495 0.2400 0.2400 70,500 +0.00(+1.87%)
Dec 17, 2020 0.2463 0.2500 0.2202 0.2356 125,113 -0.01(-4.96%)
Dec 16, 2020 0.2400 0.2480 0.2151 0.2479 62,100 -0.00(-0.84%)
Dec 15, 2020 0.2070 0.2625 0.2070 0.2500 87,460 +0.02(+10.86%)
Dec 14, 2020 0.2350 0.2350 0.2200 0.2255 14,000 -0.02(-7.35%)
Dec 11, 2020 0.2470 0.2470 0.2200 0.2434 10,800 +0.01(+4.24%)
Dec 10, 2020 0.2469 0.2469 0.2268 0.2335 4,601 +0.01(+5.13%)
Dec 09, 2020 0.2398 0.2400 0.2221 0.2221 12,700 -0.02(-7.42%)
Dec 08, 2020 0.2250 0.2399 0.2101 0.2399 3,063 -0.00(-0.04%)
Dec 07, 2020 0.2245 0.2400 0.2100 0.2400 15,815 +0.00(+0.08%)
Dec 04, 2020 0.2300 0.2398 0.2100 0.2398 45,900 +0.01(+4.26%)
Dec 03, 2020 0.2300 0.2399 0.2300 0.2300 2,560 +0.00(+0.00%)
Dec 02, 2020 0.2291 0.2400 0.2291 0.2300 10,414 -0.01(-4.09%)
Dec 01, 2020 0.2400 0.2400 0.2291 0.2398 17,350 -0.00(-0.08%)
Nov 30, 2020 0.2400 0.2400 0.2400 0.2400 3,000 +0.00(+0.00%)
Nov 27, 2020 0.2489 0.2489 0.2400 0.2400 23,100 -0.01(-3.58%)
Nov 25, 2020 0.2490 0.2490 0.2489 0.2489 800 -0.00(-0.44%)
Nov 24, 2020 0.2171 0.2570 0.2171 0.2500 11,223 +0.03(+13.64%)
Nov 23, 2020 0.2300 0.2489 0.2200 0.2200 108,600 -0.01(-6.18%)
Nov 20, 2020 0.2345 0.2345 0.2345 0.2345 100 +0.00(+1.96%)
Nov 19, 2020 0.2500 0.2595 0.2300 0.2300 32,126 -0.02(-8.00%)
Nov 18, 2020 0.2596 0.2596 0.2448 0.2500 15,865 -0.01(-4.73%)
Nov 17, 2020 0.2400 0.2624 0.2400 0.2624 15,350 +0.03(+11.66%)
Nov 16, 2020 0.2350 0.2425 0.2350 0.2350 5,225 -0.01(-4.08%)
Nov 13, 2020 0.2200 0.2598 0.2010 0.2450 85,000 -0.02(-9.09%)
Nov 12, 2020 0.2294 0.2700 0.2200 0.2695 39,827 +0.05(+24.60%)
Nov 10, 2020 0.2163 0.2163 0.2163 0 +0.00(+0.46%)
Nov 09, 2020 0.2002 0.2290 0.2002 0.2153 11,300 +0.00(+0.33%)
Nov 06, 2020 0.2146 0.2146 0.2146 0.2146 100 -0.01(-6.49%)
Nov 05, 2020 0.2294 0.2295 0.2293 0.2295 5,780 +0.00(+2.00%)
Nov 03, 2020 0.2250 0.2250 0.2250 0 +0.00(+1.81%)
Nov 02, 2020 0.2299 0.2299 0.2150 0.2210 3,249 +0.01(+2.79%)
Oct 30, 2020 0.2100 0.2250 0.2001 0.2150 17,200 -0.01(-6.48%)
Oct 28, 2020 0.2299 0.2299 0.2299 0 +0.00(+2.18%)
Oct 27, 2020 0.2250 0.2250 0.2250 0.2250 1,991 -0.01(-2.17%)
Oct 26, 2020 0.2300 0.2325 0.2300 0.2300 6,412 +0.03(+14.43%)
Oct 23, 2020 0.2010 0.2010 0.2010 0.2010 1,100 -0.04(-16.18%)
Oct 22, 2020 0.2100 0.2398 0.2100 0.2398 20,263 +0.01(+4.26%)
Oct 21, 2020 0.2200 0.2300 0.2200 0.2300 15,500 +0.02(+9.00%)
Oct 20, 2020 0.2110 0.2110 0.2110 0.2110 160 +0.00(+0.00%)
Oct 19, 2020 0.2110 0.2200 0.2110 0.2110 8,375 -0.02(-8.26%)
Oct 16, 2020 0.2100 0.2300 0.2100 0.2300 12,500 +0.00(+0.22%)
Oct 15, 2020 0.2295 0.2295 0.2148 0.2295 1,384 -0.00(-0.22%)
Oct 14, 2020 0.2000 0.2300 0.2000 0.2300 7,190 +0.03(+15.00%)
Oct 13, 2020 0.1860 0.2000 0.1860 0.2000 94,179 +0.01(+7.41%)
Oct 12, 2020 0.1995 0.1995 0.1862 0.1862 12,263 -0.01(-6.57%)
Oct 09, 2020 0.1860 0.1993 0.1860 0.1993 2,600 +0.01(+3.37%)
Oct 08, 2020 0.1928 0.1928 0.1928 0.1928 230 -0.00(-0.10%)
Oct 07, 2020 0.1930 0.1930 0.1930 0.1930 1,010 -0.01(-5.21%)
Oct 06, 2020 0.2036 0.2036 0.2036 5 +0.00(+0.00%)
Oct 05, 2020 0.1850 0.2036 0.1850 0.2036 18,747 -0.00(-1.78%)
Oct 02, 2020 0.2100 0.2100 0.1842 0.2073 34,300 -0.00(-0.10%)
Oct 01, 2020 0.2055 0.2190 0.2055 0.2075 706 +0.00(+0.97%)
Sep 30, 2020 0.1900 0.2055 0.1900 0.2055 2,302 -0.00(-1.91%)
Sep 29, 2020 0.2240 0.2240 0.1845 0.2095 4,697 -0.01(-6.43%)
Sep 28, 2020 0.2092 0.2250 0.2000 0.2239 44,169 +0.04(+19.41%)
Sep 25, 2020 0.2000 0.2030 0.1875 0.1875 42,600 -0.01(-5.26%)
Sep 24, 2020 0.2090 0.2090 0.1820 0.1979 3,578 +0.01(+4.16%)
Sep 23, 2020 0.1800 0.1900 0.1800 0.1900 81,985 +0.00(+0.11%)
Sep 22, 2020 0.2000 0.2000 0.1800 0.1898 146,878 -0.01(-5.10%)
Sep 21, 2020 0.2185 0.2185 0.1965 0.2000 31,198 -0.02(-8.38%)
Sep 18, 2020 0.2000 0.2195 0.1800 0.2183 185,700 +0.01(+5.20%)
Sep 17, 2020 0.2040 0.2300 0.2000 0.2075 130,036 -0.01(-6.11%)
Sep 16, 2020 0.2493 0.2495 0.2210 0.2210 63,893 -0.02(-7.92%)
Sep 15, 2020 0.2495 0.2495 0.2310 0.2400 11,850 +0.00(+0.00%)
Sep 14, 2020 0.2500 0.2500 0.2400 0.2400 14,200 -0.01(-2.64%)
Sep 11, 2020 0.2649 0.2649 0.2350 0.2465 61,700 +0.01(+2.71%)
Sep 10, 2020 0.2443 0.2525 0.2350 0.2400 43,660 +0.00(+0.00%)
Sep 09, 2020 0.2675 0.2675 0.2350 0.2400 71,931 -0.02(-5.88%)
Sep 08, 2020 0.2690 0.2690 0.2350 0.2550 32,156 -0.01(-1.92%)
Sep 04, 2020 0.2571 0.2700 0.2370 0.2600 11,100 -0.00(-0.38%)
Sep 03, 2020 0.2669 0.2669 0.2610 0.2610 30,420 +0.00(+0.00%)
Sep 02, 2020 0.2500 0.2610 0.2300 0.2610 11,440 -0.02(-5.78%)
Sep 01, 2020 0.2775 0.2775 0.2405 0.2770 34,364 +0.02(+6.54%)
Aug 31, 2020 0.2574 0.2829 0.2500 0.2600 88,072 +0.02(+8.33%)
Aug 28, 2020 0.2500 0.2500 0.2400 0.2400 4,200 -0.01(-5.85%)
Aug 27, 2020 0.2450 0.2650 0.2450 0.2549 43,062 -0.00(-1.01%)
Aug 26, 2020 0.2100 0.2599 0.2100 0.2575 87,605 +0.02(+10.04%)
Aug 25, 2020 0.2250 0.2400 0.2100 0.2340 6,890 +0.01(+4.00%)
Aug 24, 2020 0.2350 0.2400 0.2150 0.2250 46,962 +0.01(+2.27%)
Aug 21, 2020 0.2399 0.2399 0.2030 0.2200 40,900 -0.01(-6.38%)
Aug 19, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 18, 2020 0.2300 0.2362 0.2090 0.2350 142,725 +0.01(+3.02%)
Aug 17, 2020 0.2160 0.2400 0.2160 0.2281 102,209 -0.01(-4.96%)
Aug 14, 2020 0.2400 0.2400 0.2160 0.2400 45,200 -0.01(-3.23%)
Aug 13, 2020 0.2479 0.2480 0.2479 0.2480 22,980 +0.00(+0.04%)
Aug 12, 2020 0.2479 0.2480 0.2150 0.2479 17,475 -0.00(-0.36%)
Aug 11, 2020 0.2488 0.2488 0.2200 0.2488 15,750 -0.00(-0.04%)
Aug 10, 2020 0.2495 0.2495 0.2143 0.2489 20,200 +0.01(+5.65%)
Aug 07, 2020 0.2495 0.2495 0.2200 0.2356 14,400 -0.01(-3.36%)
Aug 06, 2020 0.2250 0.2550 0.2100 0.2438 51,300 +0.01(+6.23%)
Aug 05, 2020 0.2295 0.2500 0.2295 0.2295 49,200 +0.00(+0.00%)
Aug 04, 2020 0.2295 0.2295 0.2295 0.2295 2,504 +0.01(+4.32%)
Aug 03, 2020 0.2300 0.2300 0.2200 0.2200 18,250 -0.01(-4.35%)
Jul 31, 2020 0.2390 0.2390 0.2300 0.2300 5,000 -0.01(-4.17%)
Jul 30, 2020 0.2025 0.2480 0.2000 0.2400 45,022 -0.01(-3.92%)
Jul 29, 2020 0.2247 0.2500 0.2000 0.2498 39,191 +0.03(+11.17%)
Jul 28, 2020 0.2247 0.2247 0.2247 0.2247 2,860 -0.01(-4.18%)
Jul 27, 2020 0.2400 0.2400 0.2248 0.2345 28,585 +0.00(+1.96%)
Jul 24, 2020 0.2200 0.2370 0.2200 0.2300 16,700 +0.01(+4.55%)
Jul 23, 2020 0.2298 0.2298 0.2200 0.2200 21,000 -0.01(-4.26%)
Jul 22, 2020 0.2250 0.2298 0.2200 0.2298 30,500 -0.01(-4.45%)
Jul 21, 2020 0.2310 0.2469 0.2200 0.2405 40,800 -0.01(-3.34%)
Jul 20, 2020 0.2355 0.2620 0.2355 0.2488 21,900 -0.01(-2.81%)
Jul 17, 2020 0.2210 0.2700 0.2210 0.2560 153,300 +0.01(+2.52%)
Jul 16, 2020 0.2325 0.2498 0.2250 0.2497 14,650 -0.00(-0.12%)
Jul 15, 2020 0.2150 0.2500 0.2150 0.2500 37,308 +0.05(+25.00%)
Jul 14, 2020 0.2075 0.2075 0.2000 0.2000 4,500 -0.01(-3.61%)
Jul 13, 2020 0.2113 0.2113 0.2075 0.2075 10,500 -0.01(-3.49%)
Jul 10, 2020 0.1707 0.2271 0.1707 0.2150 122,100 +0.04(+20.45%)
Jul 09, 2020 0.1708 0.1785 0.1630 0.1785 10,100 +0.00(+0.00%)
Jul 08, 2020 0.1750 0.1785 0.1620 0.1785 154,418 +0.01(+5.00%)
Jul 07, 2020 0.1720 0.1720 0.1665 0.1700 40,100 -0.00(-1.05%)
Jul 06, 2020 0.1747 0.1792 0.1718 0.1718 5,432 -0.01(-4.18%)
Jul 02, 2020 0.1700 0.1793 0.1630 0.1793 154,000 +0.01(+4.98%)
Jul 01, 2020 0.1670 0.1708 0.1611 0.1708 11,000 +0.00(+0.47%)
Jun 30, 2020 0.1750 0.1750 0.1700 0.1700 11,000 -0.01(-5.56%)
Jun 29, 2020 0.1755 0.1800 0.1725 0.1800 11,290 +0.00(+0.00%)
Jun 26, 2020 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
Jun 25, 2020 0.1850 0.1850 0.1850 0.1850 600 +0.00(+0.05%)
Jun 24, 2020 0.1773 0.1849 0.1773 0.1849 1,100 -0.00(-1.44%)
Jun 23, 2020 0.1876 0.1876 0.1876 0.1876 100 +0.00(+0.32%)
Jun 22, 2020 0.1616 0.1870 0.1615 0.1870 7,450 +0.02(+10.00%)
Jun 19, 2020 0.1600 0.1700 0.1600 0.1700 92,700 +0.01(+6.25%)
Jun 18, 2020 0.1600 0.1600 0.1580 0.1600 35,450 -0.00(-2.85%)
Jun 17, 2020 0.1600 0.1647 0.1575 0.1647 50,100 -0.00(-1.08%)
Jun 16, 2020 0.1650 0.1665 0.1650 0.1665 26,662 -0.02(-8.31%)
Jun 15, 2020 0.1630 0.1818 0.1610 0.1816 25,500 -0.00(-0.71%)
Jun 12, 2020 0.1829 0.1829 0.1829 0.1829 8,000 -0.00(-0.27%)
Jun 11, 2020 0.1630 0.1834 0.1622 0.1834 14,950 +0.01(+3.03%)
Jun 10, 2020 0.1650 0.1880 0.1650 0.1780 47,390 +0.01(+4.71%)
Jun 09, 2020 0.1700 0.1700 0.1700 0.1700 17,900 -0.01(-7.56%)
Jun 08, 2020 0.1655 0.1872 0.1650 0.1839 9,969 +0.00(+2.05%)
Jun 05, 2020 0.1695 0.1887 0.1695 0.1802 25,100 +0.02(+9.34%)
Jun 04, 2020 0.1610 0.1700 0.1610 0.1648 106,322 -0.01(-7.36%)
Jun 03, 2020 0.1690 0.1779 0.1571 0.1779 62,800 +0.00(+0.00%)
Jun 02, 2020 0.1645 0.1790 0.1500 0.1779 199,700 +0.01(+5.27%)
Jun 01, 2020 0.1700 0.1700 0.1500 0.1690 129,155 -0.01(-6.06%)
May 29, 2020 0.1702 0.1799 0.1650 0.1799 33,300 -0.00(-0.06%)
May 28, 2020 0.1750 0.1800 0.1650 0.1800 62,475 -0.01(-3.23%)
May 27, 2020 0.1800 0.1900 0.1750 0.1860 145,200 -0.00(-2.11%)
May 26, 2020 0.1675 0.1900 0.1675 0.1900 5,100 +0.02(+12.09%)
May 22, 2020 0.1556 0.1695 0.1556 0.1695 134,500 +0.01(+3.48%)
May 21, 2020 0.1553 0.1800 0.1553 0.1638 121,638 -0.01(-5.59%)
May 20, 2020 0.1720 0.1735 0.1600 0.1735 72,600 -0.00(-0.86%)
May 19, 2020 0.1750 0.1800 0.1750 0.1750 8,700 -0.01(-2.78%)
May 18, 2020 0.1801 0.1801 0.1800 0.1800 77,300 -0.00(-0.06%)
May 15, 2020 0.1845 0.1850 0.1700 0.1801 125,000 -0.01(-7.16%)
May 14, 2020 0.2200 0.2266 0.1800 0.1940 398,822 -0.06(-22.37%)
May 13, 2020 0.2300 0.2499 0.2250 0.2499 8,500 -0.00(-1.42%)
May 12, 2020 0.2535 0.2535 0.2535 0.2535 2,000 +0.00(+0.00%)
May 11, 2020 0.2435 0.2535 0.2321 0.2535 6,210 +0.02(+10.22%)
May 08, 2020 0.2535 0.2535 0.2300 0.2300 19,500 -0.02(-9.45%)
May 07, 2020 0.2437 0.2540 0.2437 0.2540 6,075 +0.01(+4.27%)
May 06, 2020 0.2250 0.2469 0.2250 0.2436 46,149 -0.00(-1.34%)
May 05, 2020 0.2472 0.2472 0.2201 0.2469 21,082 +0.00(+1.11%)
May 04, 2020 0.2474 0.2474 0.2250 0.2442 28,775 -0.00(-1.33%)
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.