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: 3:13 PM EDT, Jun 5, 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, 2022 0.2086 16 +0.01(+5.62%)
Apr 28, 2022 0.2000 0.2075 0.1950 0.1975 58,750 -0.02(-9.90%)
Apr 27, 2022 0.2121 0.2192 0.1955 0.2192 30,630 +0.01(+6.72%)
Apr 26, 2022 0.1999 0.2442 0.1952 0.2054 85,660 +0.01(+6.70%)
Apr 25, 2022 0.1925 0.2485 0.1925 0.1925 41,440 -0.06(-22.38%)
Apr 22, 2022 0.2026 0.2490 0.1950 0.2480 21,448 +0.05(+25.57%)
Apr 21, 2022 0.1992 0.1994 0.1900 0.1975 104,583 -0.00(-1.25%)
Apr 20, 2022 0.1900 0.2000 0.1900 0.2000 12,600 +0.00(+0.00%)
Apr 19, 2022 0.1811 0.2000 0.1811 0.2000 69,490 +0.02(+10.74%)
Apr 18, 2022 0.1866 0.1866 0.1805 0.1806 16,120 -0.02(-9.61%)
Apr 14, 2022 0.1862 0.2000 0.1860 0.1998 51,501 -0.00(-0.65%)
Apr 13, 2022 0.2158 0.2200 0.1828 0.2011 126,173 -0.01(-4.92%)
Apr 12, 2022 0.2418 0.2418 0.2100 0.2115 247,650 -0.06(-21.38%)
Apr 11, 2022 0.2690 0.2690 0.2690 0.2690 100 +0.03(+11.16%)
Apr 08, 2022 0.2462 0.2690 0.2420 0.2420 23,046 -0.03(-10.07%)
Apr 06, 2022 0.2691 0 +0.00(+1.55%)
Apr 04, 2022 0.2650 37 +0.05(+20.45%)
Mar 31, 2022 0.2200 0 -0.01(-4.80%)
Mar 30, 2022 0.2312 0.2312 0.2311 0.2311 63,200 -0.02(-7.56%)
Mar 29, 2022 0.2500 0.2500 0.2500 0.2500 100 +0.00(+1.21%)
Mar 28, 2022 0.2469 0.2470 0.2469 0.2470 4,700 +0.02(+7.16%)
Mar 25, 2022 0.2498 0.2498 0.2305 0.2305 5,080 -0.01(-3.96%)
Mar 24, 2022 0.2605 0.2605 0.2175 0.2400 21,240 -0.03(-11.11%)
Mar 22, 2022 0.2700 5 +0.02(+7.27%)
Mar 21, 2022 0.2700 0.2700 0.2517 0.2517 7,000 -0.06(-18.09%)
Mar 18, 2022 0.3073 0.3073 0.3073 0.3073 500 +0.03(+10.03%)
Mar 17, 2022 0.2755 0.3090 0.2710 0.2793 67,580 +0.01(+2.68%)
Mar 16, 2022 0.2998 0.3090 0.2720 0.2720 212,800 -0.02(-5.72%)
Mar 15, 2022 0.2049 0.3380 0.1980 0.2885 66,461 +0.07(+31.44%)
Mar 14, 2022 0.2153 0.2195 0.1852 0.2195 14,145 -0.00(-0.23%)
Mar 11, 2022 0.2311 0.2624 0.2087 0.2200 327,000 -0.06(-22.75%)
Mar 10, 2022 0.2420 0.2848 0.2301 0.2848 44,970 +0.05(+23.66%)
Mar 09, 2022 0.2300 0.2784 0.2270 0.2303 4,355 -0.06(-19.42%)
Mar 07, 2022 0.2858 0 +0.00(+0.00%)
Mar 03, 2022 0.2858 0 -0.00(-0.21%)
Mar 02, 2022 0.2493 0.2864 0.2493 0.2864 4,539 +0.04(+16.90%)
Mar 01, 2022 0.2550 0.2871 0.2290 0.2450 73,860 -0.05(-17.87%)
Feb 25, 2022 0.2983 0 -0.02(-6.46%)
Feb 24, 2022 0.2805 0.3189 0.2560 0.3189 12,090 -0.01(-1.79%)
Feb 22, 2022 0.3247 0 +0.02(+7.87%)
Feb 18, 2022 0.3010 0 +0.01(+4.73%)
Feb 17, 2022 0.2874 0.2874 0.2874 0.2874 1,742 -0.01(-3.56%)
Feb 16, 2022 0.2513 0.2984 0.2450 0.2980 64,420 -0.01(-3.37%)
Feb 15, 2022 0.2600 0.3260 0.2556 0.3084 112,360 +0.01(+2.97%)
Feb 14, 2022 0.2922 0.2995 0.2922 0.2995 7,500 -0.00(-0.17%)
Feb 11, 2022 0.3132 0.3262 0.3000 0.3000 14,820 -0.03(-7.98%)
Feb 10, 2022 0.3000 0.3260 0.3000 0.3260 2,450 -0.00(-0.03%)
Feb 09, 2022 0.3114 0.3261 0.3114 0.3261 9,436 -0.00(-0.06%)
Feb 08, 2022 0.3263 0.3263 0.3263 0.3263 200 +0.01(+1.97%)
Feb 07, 2022 0.3195 0.3250 0.3195 0.3200 15,302 +0.00(+0.16%)
Feb 04, 2022 0.3195 0.3195 0.3195 0.3195 140 +0.01(+2.96%)
Feb 03, 2022 0.3103 0.3103 0.3103 900 -0.00(-0.42%)
Feb 02, 2022 0.3050 0.3116 0.3050 0.3116 1,975 -0.01(-2.47%)
Feb 01, 2022 0.2900 0.3195 0.2900 0.3195 3,758 +0.00(+0.00%)
Jan 31, 2022 0.3048 0.3195 0.2805 0.3195 15,200 -0.01(-3.03%)
Jan 28, 2022 0.2952 0.3295 0.2950 0.3295 4,000 +0.00(+0.00%)
Jan 26, 2022 0.3295 0 +0.03(+9.83%)
Jan 25, 2022 0.3100 0.3198 0.2812 0.3000 45,755 -0.02(-5.54%)
Jan 24, 2022 0.2903 0.3176 0.2873 0.3176 76,661 -0.00(-0.56%)
Jan 21, 2022 0.3017 0.3300 0.2805 0.3194 55,820 -0.05(-13.68%)
Jan 19, 2022 0.3700 0 -0.03(-7.50%)
Jan 18, 2022 0.3799 0.4300 0.3799 0.4000 79,177 +0.02(+5.32%)
Jan 14, 2022 0.3798 0 -0.00(-0.05%)
Jan 13, 2022 0.4000 0.4000 0.3750 0.3800 2,900 -0.02(-5.00%)
Jan 12, 2022 0.4000 0.4199 0.4000 0.4000 8,024 +0.00(+1.01%)
Jan 11, 2022 0.3110 0.3960 0.3110 0.3960 44,168 +0.03(+7.11%)
Jan 07, 2022 0.3697 0.3697 0.3697 0 -0.03(-6.66%)
Jan 06, 2022 0.3345 0.3961 0.3053 0.3961 182,005 +0.09(+27.86%)
Jan 05, 2022 0.2733 0.3098 0.2733 0.3098 11,950 +0.00(+1.57%)
Jan 04, 2022 0.2935 0.3050 0.2647 0.3050 47,573 +0.01(+1.67%)
Jan 03, 2022 0.2700 0.3000 0.2700 0.3000 104,051 +0.01(+3.45%)
Dec 30, 2021 0.2900 0.2900 0.2900 60 +0.00(+0.00%)
Dec 29, 2021 0.2900 0.2900 0.2900 0.2900 4,400 +0.00(+0.00%)
Dec 28, 2021 0.2735 0.2995 0.2735 0.2900 65,809 +0.02(+5.99%)
Dec 27, 2021 0.2863 0.2933 0.2649 0.2736 47,328 -0.01(-4.44%)
Dec 23, 2021 0.2717 0.2863 0.2699 0.2863 38,511 +0.01(+2.21%)
Dec 22, 2021 0.2859 0.2859 0.2801 0.2801 4,000 +0.02(+6.10%)
Dec 21, 2021 0.2710 0.2785 0.2640 0.2640 18,537 -0.01(-2.58%)
Dec 20, 2021 0.2710 0.2710 0.2710 0.2710 1,000 +0.01(+5.57%)
Dec 17, 2021 0.2700 0.2785 0.2450 0.2567 119,497 -0.02(-7.83%)
Dec 16, 2021 0.2500 0.2785 0.2500 0.2785 43,091 +0.02(+9.09%)
Dec 15, 2021 0.2663 0.2723 0.2500 0.2553 30,919 -0.01(-4.13%)
Dec 14, 2021 0.2525 0.2663 0.2525 0.2663 59,940 +0.01(+4.43%)
Dec 13, 2021 0.2525 0.2550 0.2525 0.2550 49,000 +0.00(+0.04%)
Dec 10, 2021 0.2550 0.2550 0.2500 0.2549 125,633 -0.00(-0.04%)
Dec 08, 2021 0.2550 0.2550 0.2550 0 +0.00(+1.43%)
Dec 07, 2021 0.2505 0.2595 0.2505 0.2514 8,400 +0.00(+0.36%)
Dec 06, 2021 0.2505 0.2600 0.2505 0.2505 48,900 -0.02(-7.05%)
Dec 03, 2021 0.2600 0.2695 0.2600 0.2695 250 +0.00(+0.00%)
Dec 02, 2021 0.2600 0.2695 0.2505 0.2695 5,860 -0.00(-0.15%)
Dec 01, 2021 0.2678 0.2699 0.2678 0.2699 2,200 -0.02(-5.30%)
Nov 30, 2021 0.2678 0.2850 0.2850 0.2850 4,250 +0.00(+0.00%)
Nov 29, 2021 0.2508 0.2850 0.2505 0.2850 11,850 +0.00(+0.00%)
Nov 26, 2021 0.2850 0.2850 0.2850 0.2850 2,164 +0.00(+0.14%)
Nov 24, 2021 0.2780 0.2900 0.2678 0.2846 29,050 -0.01(-1.86%)
Nov 22, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Nov 18, 2021 0.2950 0.2950 0.2950 9 +0.01(+1.86%)
Nov 17, 2021 0.2814 0.2898 0.2814 0.2896 900 -0.01(-2.16%)
Nov 15, 2021 0.2960 0.2960 0.2960 0 +0.00(+0.00%)
Nov 12, 2021 0.2730 0.2960 0.2730 0.2960 2,100 +0.00(+0.07%)
Nov 09, 2021 0.2722 0.2958 0.2722 0.2958 9,800 +0.00(+1.13%)
Nov 08, 2021 0.2925 0.2925 0.2925 0.2925 1,000 +0.00(+0.00%)
Nov 05, 2021 0.2713 0.2925 0.2713 0.2925 795 +0.00(+0.00%)
Nov 04, 2021 0.2710 0.2925 0.2710 0.2925 2,800 +0.00(+0.00%)
Nov 03, 2021 0.2800 0.2932 0.2720 0.2925 6,300 +0.01(+4.17%)
Nov 02, 2021 0.2720 0.2966 0.2720 0.2808 4,540 -0.02(-5.39%)
Nov 01, 2021 0.2726 0.2968 0.2726 0.2968 210 -0.00(-0.24%)
Oct 29, 2021 0.2893 0.2975 0.2848 0.2975 18,810 +0.01(+2.83%)
Oct 28, 2021 0.2807 0.2893 0.2807 0.2893 504 +0.00(+1.58%)
Oct 27, 2021 0.2800 0.2848 0.2800 0.2848 6,438 -0.01(-1.79%)
Oct 26, 2021 0.2950 0.3000 0.2900 0.2900 39,600 +0.00(+0.00%)
Oct 25, 2021 0.3203 0.3225 0.2900 0.2900 57,105 -0.05(-14.71%)
Oct 21, 2021 0.3400 0.3400 0.3400 2 -0.01(-1.82%)
Oct 20, 2021 0.3463 0.3463 0.3312 0.3463 501 +0.00(+0.67%)
Oct 19, 2021 0.3298 0.3463 0.3298 0.3440 22,290 +0.02(+5.72%)
Oct 18, 2021 0.3298 0.3440 0.3155 0.3254 5,695 -0.01(-4.29%)
Oct 15, 2021 0.3155 0.3438 0.3155 0.3400 11,400 -0.00(-1.16%)
Oct 14, 2021 0.3220 0.3440 0.3155 0.3440 9,500 -0.00(-0.29%)
Oct 13, 2021 0.3294 0.3450 0.3294 0.3450 3,400 +0.00(+0.47%)
Oct 12, 2021 0.3298 0.3500 0.3170 0.3434 82,243 +0.03(+8.67%)
Oct 11, 2021 0.3160 0.3160 0.3160 0.3160 100 -0.02(-4.65%)
Oct 08, 2021 0.3310 0.3314 0.3310 0.3314 10,000 -0.00(-0.24%)
Oct 07, 2021 0.3303 0.3496 0.3105 0.3322 7,750 -0.02(-5.03%)
Oct 05, 2021 0.3498 0.3498 0.3498 0 -0.01(-2.10%)
Oct 01, 2021 0.3573 0.3573 0.3573 20 +0.00(+0.00%)
Sep 30, 2021 0.3573 0.3573 0.3338 0.3573 500 -0.00(-0.06%)
Sep 29, 2021 0.3338 0.3575 0.3338 0.3575 501 +0.00(+0.00%)
Sep 27, 2021 0.3575 0.3575 0.3575 0 -0.01(-3.06%)
Sep 23, 2021 0.3688 0.3688 0.3688 1 -0.00(-0.24%)
Sep 22, 2021 0.3420 0.3721 0.3410 0.3697 13,112 +0.03(+8.74%)
Sep 21, 2021 0.3739 0.3739 0.3400 0.3400 28,380 -0.03(-9.09%)
Sep 20, 2021 0.3861 0.3861 0.3261 0.3740 21,284 -0.01(-3.13%)
Sep 17, 2021 0.3652 0.3861 0.3652 0.3861 10,762 +0.01(+3.04%)
Sep 16, 2021 0.3673 0.3750 0.3595 0.3747 5,188 -0.00(-0.08%)
Sep 15, 2021 0.3653 0.3750 0.3555 0.3750 11,876 -0.00(-0.58%)
Sep 14, 2021 0.3775 0.3776 0.3555 0.3772 17,975 -0.00(-1.18%)
Sep 13, 2021 0.3600 0.3900 0.3400 0.3817 130,725 -0.01(-2.08%)
Sep 10, 2021 0.3252 0.3898 0.3252 0.3898 23,673 +0.04(+12.56%)
Sep 09, 2021 0.3335 0.3463 0.3335 0.3463 2,700 +0.01(+1.88%)
Sep 08, 2021 0.3302 0.3399 0.3302 0.3399 5,516 -0.01(-1.76%)
Sep 07, 2021 0.3383 0.3463 0.3302 0.3460 4,961 +0.01(+1.76%)
Sep 03, 2021 0.3333 0.3460 0.3333 0.3400 43,765 +0.01(+1.49%)
Sep 02, 2021 0.3350 0.3350 0.3350 0.3350 150 -0.00(-0.12%)
Sep 01, 2021 0.3355 0.3355 0.3242 0.3354 1,200 -0.00(-0.27%)
Aug 31, 2021 0.3175 0.3363 0.3100 0.3363 56,156 +0.00(+0.00%)
Aug 30, 2021 0.3399 0.3400 0.2810 0.3363 59,739 -0.00(-0.36%)
Aug 27, 2021 0.3260 0.3400 0.3260 0.3375 14,681 -0.01(-2.15%)
Aug 26, 2021 0.3096 0.3449 0.3096 0.3449 117,262 +0.03(+7.95%)
Aug 25, 2021 0.3200 0.3200 0.3072 0.3195 18,570 -0.00(-0.16%)
Aug 24, 2021 0.3100 0.3200 0.3050 0.3200 106,524 -0.01(-2.29%)
Aug 23, 2021 0.2900 0.3275 0.2800 0.3275 136,746 +0.04(+13.91%)
Aug 20, 2021 0.2398 0.2875 0.2398 0.2875 176,791 +0.04(+15.46%)
Aug 19, 2021 0.2450 0.2490 0.2300 0.2490 70,650 -0.00(-0.20%)
Aug 18, 2021 0.2300 0.2495 0.2300 0.2495 102,801 +0.03(+13.41%)
Aug 17, 2021 0.2400 0.2400 0.2150 0.2200 177,893 -0.02(-8.33%)
Aug 16, 2021 0.1930 0.2400 0.1930 0.2400 239,048 +0.04(+20.00%)
Aug 13, 2021 0.1900 0.2000 0.1860 0.2000 123,954 -0.01(-4.72%)
Aug 11, 2021 0.2099 0.2099 0.2099 1 +0.02(+12.67%)
Aug 10, 2021 0.1863 0.2196 0.1863 0.1863 4,025 -0.01(-6.66%)
Aug 09, 2021 0.1953 0.1996 0.1900 0.1996 56,542 +0.00(+0.05%)
Aug 05, 2021 0.1995 0.1995 0.1995 0 -0.01(-4.91%)
Aug 04, 2021 0.2000 0.2195 0.2000 0.2098 9,400 +0.01(+4.64%)
Aug 03, 2021 0.2195 0.2195 0.2000 0.2005 1,050 -0.02(-10.57%)
Jul 30, 2021 0.2242 0.2242 0.2242 0 +0.01(+4.28%)
Jul 29, 2021 0.1905 0.2150 0.1905 0.2150 1,004 +0.00(+0.00%)
Jul 28, 2021 0.2051 0.2150 0.2051 0.2150 10,001 +0.00(+0.00%)
Jul 27, 2021 0.2150 0.2175 0.1870 0.2150 130,147 +0.01(+7.50%)
Jul 26, 2021 0.2000 0.2075 0.2000 0.2000 39,108 +0.00(+0.25%)
Jul 23, 2021 0.1900 0.1995 0.1900 0.1995 6,000 -0.00(-0.25%)
Jul 22, 2021 0.2000 0.2000 0.1874 0.2000 30,411 +0.00(+0.00%)
Jul 21, 2021 0.2145 0.2150 0.2000 0.2000 5,650 -0.01(-6.76%)
Jul 20, 2021 0.2003 0.2145 0.2003 0.2145 200 +0.00(+0.05%)
Jul 15, 2021 0.2144 0.2144 0.2144 0 +0.02(+12.72%)
Jul 14, 2021 0.2026 0.2148 0.1902 0.1902 1,733 -0.01(-6.07%)
Jul 13, 2021 0.1902 0.2025 0.1900 0.2025 5,201 +0.00(+1.00%)
Jul 12, 2021 0.2150 0.2150 0.2005 0.2005 5,860 -0.01(-6.74%)
Jul 09, 2021 0.2025 0.2150 0.2025 0.2150 200 +0.00(+1.37%)
Jul 06, 2021 0.2121 0.2121 0.2121 12 +0.00(+1.00%)
Jul 02, 2021 0.2100 0.2100 0.2100 0.2100 151 -0.01(-2.33%)
Jul 01, 2021 0.2150 0.2150 0.2147 0.2150 5,090 +0.00(+0.14%)
Jun 30, 2021 0.2101 0.2147 0.2050 0.2147 26,071 +0.00(+2.24%)
Jun 29, 2021 0.1900 0.2100 0.1900 0.2100 26,918 +0.00(+1.20%)
Jun 28, 2021 0.2240 0.2241 0.2075 0.2075 36,388 -0.02(-7.37%)
Jun 25, 2021 0.2090 0.2240 0.2090 0.2240 6,705 +0.01(+2.38%)
Jun 24, 2021 0.2188 0.2188 0.2188 0.2188 19,961 +0.00(+0.14%)
Jun 23, 2021 0.2059 0.2188 0.1980 0.2185 6,450 +0.01(+6.85%)
Jun 22, 2021 0.1925 0.2045 0.1925 0.2045 11,100 -0.01(-6.54%)
Jun 21, 2021 0.2188 0.2188 0.2188 0.2188 500 +0.01(+4.84%)
Jun 16, 2021 0.2087 0.2087 0.2087 0 +0.01(+4.40%)
Jun 15, 2021 0.1902 0.1999 0.1902 0.1999 1,620 -0.02(-8.34%)
Jun 14, 2021 0.1900 0.2181 0.1850 0.2181 74,604 +0.01(+6.65%)
Jun 11, 2021 0.2195 0.2195 0.1930 0.2045 22,324 -0.02(-6.96%)
Jun 10, 2021 0.2065 0.2198 0.2065 0.2198 1,100 +0.02(+7.48%)
Jun 09, 2021 0.2045 0.2045 0.2045 0.2045 100 -0.01(-2.53%)
Jun 08, 2021 0.2100 0.2100 0.2000 0.2098 12,300 -0.00(-1.18%)
Jun 07, 2021 0.1999 0.2205 0.1999 0.2123 12,220 +0.01(+6.20%)
Jun 04, 2021 0.1920 0.2180 0.1920 0.1999 3,551 -0.02(-8.72%)
Jun 03, 2021 0.2258 0.2300 0.1709 0.2190 167,015 -0.02(-8.75%)
Jun 02, 2021 0.2305 0.2400 0.2305 0.2400 500 +0.00(+0.00%)
May 28, 2021 0.2400 0.2400 0.2400 10 +0.00(+0.00%)
May 27, 2021 0.2400 0.2400 0.2400 0.2400 55,090 +0.00(+0.00%)
May 26, 2021 0.2398 0.2400 0.2329 0.2400 6,900 +0.00(+0.00%)
May 25, 2021 0.2400 0.2400 0.2305 0.2400 1,925 +0.00(+0.00%)
May 24, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.08%)
May 21, 2021 0.2375 0.2375 0.2300 0.2306 11,333 -0.00(-1.87%)
May 20, 2021 0.2350 0.2400 0.2350 0.2350 9,322 -0.00(-0.13%)
May 19, 2021 0.2400 0.2401 0.2350 0.2353 5,840 -0.01(-5.77%)
May 17, 2021 0.2497 0.2497 0.2497 0 +0.00(+1.92%)
May 14, 2021 0.2450 0.2450 0.2400 0.2450 35,210 -0.01(-2.00%)
May 13, 2021 0.2415 0.2500 0.2400 0.2500 59,675 +0.01(+2.04%)
May 12, 2021 0.2475 0.2500 0.2450 0.2450 5,062 -0.00(-0.61%)
May 11, 2021 0.2465 0.2465 0.2450 0.2465 8,500 +0.00(+0.61%)
May 10, 2021 0.2619 0.2619 0.2450 0.2450 14,977 -0.02(-7.13%)
May 07, 2021 0.2570 0.2638 0.2500 0.2638 8,607 -0.00(-0.34%)
May 06, 2021 0.2405 0.2647 0.2405 0.2647 62,610 +0.02(+10.06%)
May 05, 2021 0.2410 0.2410 0.2400 0.2405 15,673 -0.03(-10.76%)
May 04, 2021 0.2500 0.2695 0.2400 0.2695 33,457 -0.00(-0.11%)
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.