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
Last 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 (%)
May 29, 2015 0.0890 0.1180 0.0890 0.1160 4,700 +0.00(+0.00%)
May 26, 2015 0.1160 0.1160 0.1160 0 -0.00(-1.61%)
May 22, 2015 0.1179 0.1179 0.1179 0 -0.00(-0.08%)
May 21, 2015 0.1051 0.1200 0.1050 0.1180 15,431 +0.00(+2.61%)
May 20, 2015 0.1000 0.1150 0.1000 0.1150 88,482 +0.00(+0.09%)
May 18, 2015 0.1149 0.1149 0.1149 0 +0.00(+0.00%)
May 15, 2015 0.1150 0.1150 0.0900 0.1149 420 -0.01(-4.17%)
May 13, 2015 0.1199 0.1199 0.1199 0 -0.01(-4.08%)
May 12, 2015 0.1075 0.1250 0.1075 0.1250 2,000 +0.00(+0.00%)
May 11, 2015 0.1250 0.1250 0.1250 0.1250 3,228 +0.00(+0.00%)
May 08, 2015 0.1398 0.1398 0.1250 0.1250 4,470 -0.01(-10.59%)
May 07, 2015 0.1398 0.1398 0.0900 0.1398 3,299 -0.00(-0.07%)
May 06, 2015 0.1050 0.1489 0.0900 0.1399 7,685 +0.03(+33.24%)
May 05, 2015 0.1280 0.1500 0.1050 0.1050 7,665 -0.02(-17.65%)
May 04, 2015 0.1275 0.1275 0.1275 0.1275 100 -0.02(-14.94%)
May 01, 2015 0.1050 0.1499 0.1050 0.1499 1,000 +0.00(+0.00%)
Apr 30, 2015 0.1050 0.1500 0.1050 0.1499 4,200 +0.03(+26.07%)
Apr 27, 2015 0.1189 0.1189 0.1189 0 +0.02(+18.90%)
Apr 24, 2015 0.1000 0.1001 0.1000 0.1000 49,900 -0.02(-16.60%)
Apr 23, 2015 0.1200 0.1200 0.1199 0.1199 1,514 +0.01(+9.00%)
Apr 22, 2015 0.1100 0.1100 0.1100 0.1100 100 -0.01(-8.26%)
Apr 21, 2015 0.1260 0.1260 0.1000 0.1199 46,850 -0.03(-18.44%)
Apr 17, 2015 0.1470 0.1470 0.1470 0 +0.01(+5.00%)
Apr 16, 2015 0.1400 0.1400 0.1000 0.1400 8,163 +0.00(+0.00%)
Apr 15, 2015 0.1200 0.1400 0.1200 0.1400 200 +0.00(+0.00%)
Apr 14, 2015 0.1200 0.1400 0.1200 0.1400 350 +0.00(+0.00%)
Apr 13, 2015 0.1201 0.1400 0.1201 0.1400 200 +0.00(+0.00%)
Apr 10, 2015 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Apr 09, 2015 0.1000 0.1400 0.0800 0.1400 11,700 -0.01(-4.76%)
Apr 08, 2015 0.0800 0.1470 0.0800 0.1470 1,100 +0.00(+0.00%)
Apr 07, 2015 0.1300 0.1470 0.1135 0.1470 5,000 +0.00(+0.00%)
Apr 06, 2015 0.0800 0.1470 0.0800 0.1470 2,600 +0.00(+0.00%)
Apr 02, 2015 0.1470 0.1470 0.1470 0 +0.00(+0.00%)
Apr 01, 2015 0.1470 0.1470 0.1470 0.1470 100 +0.00(+0.00%)
Mar 31, 2015 0.1210 0.1470 0.0950 0.1470 9,045 +0.02(+13.08%)
Mar 30, 2015 0.1300 0.1300 0.1125 0.1300 2,464 -0.02(-11.56%)
Mar 27, 2015 0.0900 0.1470 0.0900 0.1470 1,000 +0.00(+0.00%)
Mar 26, 2015 0.1185 0.1470 0.1185 0.1470 245 +0.00(+0.00%)
Mar 25, 2015 0.1470 0.1470 0.1470 0.1470 4,744 +0.00(+0.00%)
Mar 24, 2015 0.0911 0.1470 0.0911 0.1470 1,200 +0.00(+0.00%)
Mar 23, 2015 0.0800 0.1470 0.0800 0.1470 5,820 +0.00(+1.38%)
Mar 20, 2015 0.1220 0.1450 0.1220 0.1450 1,850 -0.00(-2.55%)
Mar 17, 2015 0.1488 0.1488 0.1488 0 +0.01(+6.29%)
Mar 16, 2015 0.1301 0.1488 0.0901 0.1400 7,400 -0.01(-5.91%)
Mar 13, 2015 0.1488 0.1488 0.1488 0.1488 6,000 -0.01(-7.00%)
Mar 09, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.16%)
Mar 06, 2015 0.1790 0.1790 0.1678 0.1687 11,797 +0.01(+9.69%)
Mar 05, 2015 0.1538 0.1538 0.1538 0.1538 9,792 -0.00(-0.77%)
Mar 04, 2015 0.1550 0.1550 0.1550 0.1550 10,154 -0.00(-2.45%)
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.