Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compumed Inc (OP: CMPD )

1.700 -0.200 (-10.53%)
Streaming Delayed Price Updated: 12:04 PM EDT, May 14, 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%)
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.