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
Streaming Delayed 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 (%)
May 20, 2022 0.1500 9 -0.02(-11.76%)
May 19, 2022 0.1610 0.1700 0.1610 0.1700 21,650 -0.01(-5.56%)
May 18, 2022 0.1905 0.1905 0.1800 0.1800 121,500 -0.01(-4.00%)
May 17, 2022 0.1875 0.1875 0.1875 0.1875 1,000 +0.01(+3.59%)
May 16, 2022 0.1850 0.1991 0.1810 0.1810 46,500 -0.00(-1.09%)
May 13, 2022 0.1833 0.1923 0.1830 0.1830 25,600 +0.00(+1.10%)
May 12, 2022 0.1810 0.1810 0.1810 0.1810 20,001 -0.02(-9.36%)
May 11, 2022 0.2013 0.2013 0.1810 0.1997 99,730 -0.01(-4.77%)
May 10, 2022 0.2008 0.2097 0.1915 0.2097 6,400 +0.02(+10.08%)
May 09, 2022 0.1955 0.1963 0.1905 0.1905 28,659 -0.01(-4.75%)
May 06, 2022 0.1999 0.2048 0.1875 0.2000 77,500 +0.01(+7.70%)
May 05, 2022 0.1912 0.1912 0.1857 0.1857 13,250 -0.02(-10.89%)
May 04, 2022 0.1877 0.2084 0.1877 0.2084 2,000 -0.01(-4.67%)
May 03, 2022 0.2184 0.2186 0.2184 0.2186 1,511 +0.01(+4.79%)
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%)
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.