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 28, 2019 0.1700 0.1839 0.1700 0.1800 42,700 -0.00(-0.22%)
Jun 27, 2019 0.1725 0.1804 0.1725 0.1804 400 +0.00(+0.22%)
Jun 26, 2019 0.1799 0.1800 0.1799 0.1800 11,850 +0.00(+0.00%)
Jun 25, 2019 0.1681 0.1800 0.1550 0.1800 30,300 +0.00(+0.00%)
Jun 24, 2019 0.1800 0.1800 0.1800 0.1800 30,000 -0.00(-1.37%)
Jun 20, 2019 0.1825 0.1825 0.1825 0 +0.00(+0.00%)
Jun 19, 2019 0.1714 0.1825 0.1714 0.1825 200 +0.00(+1.39%)
Jun 14, 2019 0.1800 0.1800 0.1800 0 +0.01(+3.39%)
Jun 13, 2019 0.1532 0.1741 0.1530 0.1741 7,034 -0.01(-5.28%)
Jun 12, 2019 0.1838 0.1838 0.1838 0.1838 3,800 -0.00(-0.59%)
Jun 11, 2019 0.1849 0.1849 0.1849 0.1849 500 +0.02(+12.13%)
Jun 10, 2019 0.1730 0.1800 0.1520 0.1649 125,541 -0.02(-11.34%)
Jun 07, 2019 0.1600 0.1860 0.1600 0.1860 15,300 +0.00(+0.05%)
Jun 06, 2019 0.1525 0.1870 0.1525 0.1859 9,715 -0.00(-1.22%)
Jun 05, 2019 0.1521 0.1882 0.1521 0.1882 12,700 -0.01(-5.90%)
Jun 04, 2019 0.1433 0.2000 0.1433 0.2000 5,110 +0.00(+0.00%)
Jun 03, 2019 0.1400 0.2000 0.1400 0.2000 13,600 -0.02(-9.09%)
May 31, 2019 0.2200 0.2200 0.2200 0.2200 40,000 +0.00(+0.50%)
May 30, 2019 0.1700 0.2190 0.1700 0.2189 36,100 +0.02(+10.00%)
May 29, 2019 0.2000 0.2000 0.1700 0.1990 40,090 -0.03(-13.48%)
May 28, 2019 0.2300 0.2300 0.2300 75 +0.00(+0.00%)
May 24, 2019 0.1900 0.2382 0.1900 0.2300 80,100 +0.01(+4.59%)
May 23, 2019 0.2600 0.2600 0.1800 0.2199 57,391 -0.04(-15.42%)
May 22, 2019 0.2400 0.2600 0.2400 0.2600 3,305 -0.04(-12.99%)
May 21, 2019 0.2410 0.2988 0.2410 0.2988 600 +0.01(+3.39%)
May 20, 2019 0.2900 0.2900 0.2400 0.2890 23,061 -0.01(-2.50%)
May 17, 2019 0.3000 0.3000 0.2777 0.2964 15,800 -0.00(-1.20%)
May 14, 2019 0.3000 0.3000 0.3000 0 +0.00(+0.03%)
May 13, 2019 0.2700 0.2999 0.2400 0.2999 51,300 -0.00(-0.03%)
May 10, 2019 0.3024 0.3024 0.3000 0.3000 7,000 +0.00(+0.84%)
May 09, 2019 0.2975 0.2975 0.2975 0.2975 5,000 +0.00(+0.00%)
May 08, 2019 0.2975 0.2975 0.2561 0.2975 55,212 +0.01(+2.48%)
May 07, 2019 0.2700 0.2975 0.2650 0.2903 6,850 +0.02(+7.52%)
May 06, 2019 0.2690 0.2763 0.2511 0.2700 7,921 -0.01(-4.26%)
May 03, 2019 0.2656 0.2820 0.2656 0.2820 11,500 -0.03(-9.03%)
May 02, 2019 0.2860 0.3100 0.2860 0.3100 7,100 -0.02(-6.03%)
May 01, 2019 0.3299 0.3299 0.3299 0.3299 500 +0.03(+9.97%)
Apr 30, 2019 0.3100 0.3100 0.2520 0.3000 6,724 +0.00(+0.77%)
Apr 29, 2019 0.2520 0.3000 0.2520 0.2977 3,900 -0.02(-7.60%)
Apr 26, 2019 0.3100 0.3325 0.2815 0.3222 42,600 +0.01(+3.94%)
Apr 25, 2019 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+1.64%)
Apr 24, 2019 0.2900 0.3050 0.2900 0.3050 8,145 -0.01(-3.17%)
Apr 23, 2019 0.3000 0.3200 0.3000 0.3150 25,098 -0.02(-5.97%)
Apr 22, 2019 0.3200 0.3350 0.2400 0.3350 74,055 +0.00(+0.00%)
Apr 18, 2019 0.3340 0.3350 0.2760 0.3350 14,900 -0.01(-1.47%)
Apr 17, 2019 0.3319 0.3400 0.2810 0.3400 15,384 +0.01(+2.41%)
Apr 16, 2019 0.2920 0.3320 0.2920 0.3320 21,500 +0.00(+0.03%)
Apr 15, 2019 0.3320 0.3320 0.2805 0.3319 5,200 +0.00(+1.25%)
Apr 12, 2019 0.3100 0.3319 0.2700 0.3278 19,700 -0.00(-1.24%)
Apr 11, 2019 0.3010 0.3319 0.3010 0.3319 800 -0.00(-0.03%)
Apr 10, 2019 0.3200 0.3320 0.3200 0.3320 10,015 -0.00(-0.30%)
Apr 09, 2019 0.3330 0.3330 0.3330 0.3330 15,000 +0.00(+0.91%)
Apr 05, 2019 0.3300 0.3300 0.3300 0 -0.00(-0.90%)
Apr 04, 2019 0.3330 0.3330 0.2764 0.3330 26,914 +0.00(+0.85%)
Apr 03, 2019 0.3311 0.3330 0.3300 0.3302 11,128 +0.00(+0.06%)
Apr 02, 2019 0.2925 0.3300 0.2700 0.3300 111,900 +0.04(+12.82%)
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.