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 (%)
Jun 30, 2014 0.2400 0.2800 0.2301 0.2800 30,150 -0.01(-2.78%)
Jun 27, 2014 0.2875 0.2880 0.2875 0.2880 21,380 +0.00(+0.17%)
Jun 25, 2014 0.2875 0.2875 0.2875 0 -0.00(-0.17%)
Jun 23, 2014 0.2880 0.2880 0.2880 0 +0.00(+0.00%)
Jun 20, 2014 0.2890 0.2900 0.2701 0.2880 25,900 -0.00(-0.35%)
Jun 19, 2014 0.2795 0.2890 0.2795 0.2890 29,100 -0.00(-0.34%)
Jun 18, 2014 0.2700 0.2900 0.2700 0.2900 1,450 +0.00(+0.00%)
Jun 17, 2014 0.2900 0.2900 0.2900 0.2900 4,999 +0.00(+0.35%)
Jun 16, 2014 0.2880 0.2900 0.2701 0.2890 12,750 +0.00(+1.40%)
Jun 13, 2014 0.2701 0.2890 0.2701 0.2850 10,326 -0.01(-1.72%)
Jun 12, 2014 0.2790 0.2900 0.2740 0.2900 99,549 +0.01(+3.94%)
Jun 11, 2014 0.2800 0.2800 0.2700 0.2790 191,754 +0.01(+3.33%)
Jun 10, 2014 0.2300 0.2700 0.2300 0.2700 185,250 +0.01(+1.89%)
Jun 06, 2014 0.1900 0.2700 0.1900 0.2650 465,323 +0.02(+6.04%)
Jun 05, 2014 0.2000 0.2500 0.1900 0.2499 51,150 +0.00(+0.00%)
Jun 04, 2014 0.2280 0.2600 0.1900 0.2499 95,493 +0.02(+8.65%)
Jun 03, 2014 0.1600 0.2300 0.1600 0.2300 145,511 +0.07(+43.75%)
Jun 02, 2014 0.1600 0.1600 0.1600 0.1600 500 -0.01(-3.03%)
May 30, 2014 0.1700 0.1700 0.1550 0.1650 12,678 -0.01(-2.94%)
May 29, 2014 0.1625 0.1700 0.1625 0.1700 5,099 -0.03(-15.00%)
May 23, 2014 0.2000 0.2000 0.2000 0 +0.06(+37.93%)
May 22, 2014 0.1427 0.1510 0.1427 0.1450 3,556 -0.02(-13.69%)
May 20, 2014 0.1680 0.1680 0.1680 0.1680 0 +0.00(+0.00%)
May 19, 2014 0.1450 0.1780 0.1425 0.1680 11,450 -0.01(-5.62%)
May 16, 2014 0.1510 0.1780 0.1510 0.1780 60,100 -0.00(-1.11%)
May 15, 2014 0.1800 0.1800 0.1800 0.1800 5,000 +0.00(+0.00%)
May 14, 2014 0.1612 0.1800 0.1612 0.1800 5,099 +0.00(+0.00%)
May 13, 2014 0.1800 0.1800 0.1800 0.1800 5,000 -0.05(-21.74%)
May 12, 2014 0.1600 0.2300 0.1600 0.2300 109,305 +0.07(+43.75%)
May 09, 2014 0.1425 0.1600 0.1425 0.1600 200 +0.00(+0.00%)
May 08, 2014 0.1400 0.1600 0.1400 0.1600 1,300 +0.00(+0.00%)
May 07, 2014 0.1600 0.1600 0.1400 0.1600 2,800 +0.00(+0.00%)
May 06, 2014 0.1475 0.1600 0.1350 0.1600 6,680 +0.00(+0.00%)
May 05, 2014 0.1450 0.1600 0.1325 0.1600 1,520 +0.00(+0.06%)
May 02, 2014 0.1301 0.1599 0.1301 0.1599 3,300 +0.01(+6.60%)
May 01, 2014 0.1500 0.1500 0.1301 0.1500 23,700 +0.00(+0.00%)
Apr 30, 2014 0.1500 0.1500 0.1301 0.1500 4,960 +0.00(+0.00%)
Apr 28, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 24, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 23, 2014 0.1400 0.1500 0.1400 0.1500 11,000 +0.00(+0.00%)
Apr 22, 2014 0.1300 0.1500 0.1300 0.1500 1,900 +0.00(+0.00%)
Apr 17, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 15, 2014 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 11, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.03(+24.90%)
Apr 10, 2014 0.1500 0.1600 0.1201 0.1201 31,700 -0.04(-24.94%)
Apr 09, 2014 0.1550 0.1600 0.1500 0.1600 35,100 -0.02(-11.11%)
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.