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
Last 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 29, 2018 0.1222 0.1222 0.1222 0.1222 250 +0.02(+22.20%)
Jun 28, 2018 0.0801 0.1244 0.0801 0.1000 18,173 -0.02(-16.67%)
Jun 25, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.08%)
Jun 22, 2018 0.1001 0.1199 0.0998 0.1199 63,600 +0.00(+0.00%)
Jun 21, 2018 0.1002 0.1199 0.1002 0.1199 3,032 -0.00(-0.08%)
Jun 20, 2018 0.1001 0.1200 0.1001 0.1200 300 +0.00(+0.00%)
Jun 19, 2018 0.1001 0.1200 0.1001 0.1200 1,100 +0.00(+0.00%)
Jun 18, 2018 0.1001 0.1200 0.1001 0.1200 225 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1200 0.1198 0.1200 16,000 +0.00(+0.08%)
Jun 14, 2018 0.1195 0.1200 0.1011 0.1199 12,938 +0.00(+0.00%)
Jun 13, 2018 0.1199 0.1199 0.1199 0.1199 5,500 -0.00(-0.08%)
Jun 12, 2018 0.1040 0.1200 0.0962 0.1200 99,700 +0.01(+9.09%)
Jun 11, 2018 0.1200 0.1200 0.0960 0.1100 55,700 -0.01(-8.18%)
Jun 08, 2018 0.1000 0.1198 0.1000 0.1198 7,481 +0.00(+0.25%)
Jun 07, 2018 0.1195 0.1195 0.1195 0.1195 2,000 -0.01(-8.01%)
Jun 05, 2018 0.1299 0.1299 0.1299 0 +0.02(+18.09%)
Jun 04, 2018 0.1200 0.1200 0.1014 0.1100 69,415 -0.02(-14.46%)
Jun 01, 2018 0.1074 0.1286 0.1074 0.1286 200 +0.00(+3.04%)
May 31, 2018 0.1050 0.1359 0.1050 0.1248 6,400 +0.02(+18.86%)
May 29, 2018 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
May 25, 2018 0.1100 0.1100 0.1100 0 -0.01(-8.86%)
May 24, 2018 0.1056 0.1310 0.0866 0.1207 117,732 +0.01(+9.73%)
May 23, 2018 0.1015 0.1350 0.0652 0.1100 125,504 -0.02(-16.67%)
May 21, 2018 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
May 17, 2018 0.1320 0.1320 0.1320 50 +0.00(+2.40%)
May 16, 2018 0.1011 0.1289 0.1011 0.1289 350 +0.00(+2.20%)
May 15, 2018 0.1350 0.1350 0.1080 0.1261 156,475 -0.01(-6.58%)
May 14, 2018 0.1325 0.1350 0.1325 0.1350 21,450 +0.00(+0.00%)
May 11, 2018 0.1250 0.1350 0.1250 0.1350 22,351 +0.00(+0.00%)
May 09, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 07, 2018 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 04, 2018 0.1350 0.1350 0.1350 0.1350 15,277 +0.00(+0.00%)
May 03, 2018 0.1295 0.1350 0.1200 0.1350 34,462 -0.00(-1.03%)
May 02, 2018 0.1100 0.1364 0.1020 0.1364 29,084 +0.00(+1.04%)
May 01, 2018 0.1365 0.1365 0.1350 0.1350 1,500 +0.00(+0.00%)
Apr 30, 2018 0.1365 0.1365 0.1310 0.1350 17,340 +0.00(+0.00%)
Apr 27, 2018 0.1300 0.1350 0.1300 0.1350 16,931 +0.01(+3.85%)
Apr 26, 2018 0.1100 0.1300 0.1100 0.1300 12,964 +0.00(+0.00%)
Apr 25, 2018 0.1300 0.1300 0.1300 0.1300 2,036 +0.00(+0.00%)
Apr 24, 2018 0.1100 0.1300 0.1100 0.1300 11,500 +0.00(+0.00%)
Apr 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-5.11%)
Apr 17, 2018 0.1370 0.1370 0.1370 0 -0.00(-0.72%)
Apr 16, 2018 0.1370 0.1380 0.1101 0.1380 4,550 +0.00(+0.00%)
Apr 13, 2018 0.1380 0.1380 0.1380 0.1380 2,000 +0.00(+2.99%)
Apr 12, 2018 0.1125 0.1370 0.1125 0.1340 222,254 +0.01(+7.63%)
Apr 10, 2018 0.1245 0.1245 0.1245 0 +0.00(+0.00%)
Apr 09, 2018 0.1012 0.1245 0.1012 0.1245 1,100 +0.01(+8.26%)
Apr 06, 2018 0.1188 0.1188 0.1150 0.1150 7,500 -0.01(-7.63%)
Apr 04, 2018 0.1245 0.1245 0.1245 0 -0.00(-1.19%)
Apr 03, 2018 0.1290 0.1290 0.1260 0.1260 16,500 +0.00(+0.40%)
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.