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 (%)
Jun 30, 2020 0.1750 0.1750 0.1700 0.1700 11,000 -0.01(-5.56%)
Jun 29, 2020 0.1755 0.1800 0.1725 0.1800 11,290 +0.00(+0.00%)
Jun 26, 2020 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
Jun 25, 2020 0.1850 0.1850 0.1850 0.1850 600 +0.00(+0.05%)
Jun 24, 2020 0.1773 0.1849 0.1773 0.1849 1,100 -0.00(-1.44%)
Jun 23, 2020 0.1876 0.1876 0.1876 0.1876 100 +0.00(+0.32%)
Jun 22, 2020 0.1616 0.1870 0.1615 0.1870 7,450 +0.02(+10.00%)
Jun 19, 2020 0.1600 0.1700 0.1600 0.1700 92,700 +0.01(+6.25%)
Jun 18, 2020 0.1600 0.1600 0.1580 0.1600 35,450 -0.00(-2.85%)
Jun 17, 2020 0.1600 0.1647 0.1575 0.1647 50,100 -0.00(-1.08%)
Jun 16, 2020 0.1650 0.1665 0.1650 0.1665 26,662 -0.02(-8.31%)
Jun 15, 2020 0.1630 0.1818 0.1610 0.1816 25,500 -0.00(-0.71%)
Jun 12, 2020 0.1829 0.1829 0.1829 0.1829 8,000 -0.00(-0.27%)
Jun 11, 2020 0.1630 0.1834 0.1622 0.1834 14,950 +0.01(+3.03%)
Jun 10, 2020 0.1650 0.1880 0.1650 0.1780 47,390 +0.01(+4.71%)
Jun 09, 2020 0.1700 0.1700 0.1700 0.1700 17,900 -0.01(-7.56%)
Jun 08, 2020 0.1655 0.1872 0.1650 0.1839 9,969 +0.00(+2.05%)
Jun 05, 2020 0.1695 0.1887 0.1695 0.1802 25,100 +0.02(+9.34%)
Jun 04, 2020 0.1610 0.1700 0.1610 0.1648 106,322 -0.01(-7.36%)
Jun 03, 2020 0.1690 0.1779 0.1571 0.1779 62,800 +0.00(+0.00%)
Jun 02, 2020 0.1645 0.1790 0.1500 0.1779 199,700 +0.01(+5.27%)
Jun 01, 2020 0.1700 0.1700 0.1500 0.1690 129,155 -0.01(-6.06%)
May 29, 2020 0.1702 0.1799 0.1650 0.1799 33,300 -0.00(-0.06%)
May 28, 2020 0.1750 0.1800 0.1650 0.1800 62,475 -0.01(-3.23%)
May 27, 2020 0.1800 0.1900 0.1750 0.1860 145,200 -0.00(-2.11%)
May 26, 2020 0.1675 0.1900 0.1675 0.1900 5,100 +0.02(+12.09%)
May 22, 2020 0.1556 0.1695 0.1556 0.1695 134,500 +0.01(+3.48%)
May 21, 2020 0.1553 0.1800 0.1553 0.1638 121,638 -0.01(-5.59%)
May 20, 2020 0.1720 0.1735 0.1600 0.1735 72,600 -0.00(-0.86%)
May 19, 2020 0.1750 0.1800 0.1750 0.1750 8,700 -0.01(-2.78%)
May 18, 2020 0.1801 0.1801 0.1800 0.1800 77,300 -0.00(-0.06%)
May 15, 2020 0.1845 0.1850 0.1700 0.1801 125,000 -0.01(-7.16%)
May 14, 2020 0.2200 0.2266 0.1800 0.1940 398,822 -0.06(-22.37%)
May 13, 2020 0.2300 0.2499 0.2250 0.2499 8,500 -0.00(-1.42%)
May 12, 2020 0.2535 0.2535 0.2535 0.2535 2,000 +0.00(+0.00%)
May 11, 2020 0.2435 0.2535 0.2321 0.2535 6,210 +0.02(+10.22%)
May 08, 2020 0.2535 0.2535 0.2300 0.2300 19,500 -0.02(-9.45%)
May 07, 2020 0.2437 0.2540 0.2437 0.2540 6,075 +0.01(+4.27%)
May 06, 2020 0.2250 0.2469 0.2250 0.2436 46,149 -0.00(-1.34%)
May 05, 2020 0.2472 0.2472 0.2201 0.2469 21,082 +0.00(+1.11%)
May 04, 2020 0.2474 0.2474 0.2250 0.2442 28,775 -0.00(-1.33%)
May 01, 2020 0.2740 0.2740 0.2200 0.2475 94,900 -0.00(-1.79%)
Apr 30, 2020 0.2577 0.2800 0.2400 0.2520 150,011 -0.01(-4.91%)
Apr 29, 2020 0.2670 0.3025 0.2650 0.2650 43,389 -0.03(-11.64%)
Apr 28, 2020 0.2988 0.3000 0.2670 0.2999 33,800 +0.01(+3.13%)
Apr 27, 2020 0.2910 0.2910 0.2785 0.2908 19,700 +0.01(+2.79%)
Apr 24, 2020 0.2968 0.2968 0.2765 0.2829 23,500 -0.01(-4.36%)
Apr 23, 2020 0.2772 0.2968 0.2605 0.2958 48,118 +0.01(+4.71%)
Apr 22, 2020 0.2847 0.2850 0.2720 0.2825 30,701 -0.01(-3.39%)
Apr 21, 2020 0.2780 0.2940 0.2700 0.2924 82,540 +0.02(+7.50%)
Apr 20, 2020 0.2972 0.2974 0.2602 0.2720 28,500 -0.02(-5.39%)
Apr 17, 2020 0.2725 0.2950 0.2500 0.2875 58,500 +0.02(+8.49%)
Apr 16, 2020 0.3000 0.3000 0.2501 0.2650 67,644 -0.02(-6.03%)
Apr 15, 2020 0.2825 0.2825 0.2600 0.2820 6,794 -0.00(-0.18%)
Apr 14, 2020 0.2605 0.2825 0.2525 0.2825 24,717 +0.01(+4.82%)
Apr 13, 2020 0.2700 0.2825 0.2600 0.2695 86,829 -0.01(-3.58%)
Apr 09, 2020 0.2800 0.3019 0.2510 0.2795 200,800 -0.01(-3.45%)
Apr 08, 2020 0.2550 0.2895 0.2500 0.2895 27,606 +0.03(+13.53%)
Apr 07, 2020 0.2457 0.2599 0.2361 0.2550 10,535 +0.00(+0.00%)
Apr 06, 2020 0.2600 0.2780 0.2351 0.2550 45,750 -0.01(-3.77%)
Apr 03, 2020 0.2591 0.2780 0.2550 0.2650 23,800 +0.02(+6.00%)
Apr 02, 2020 0.2500 0.2900 0.2500 0.2500 27,600 -0.03(-9.09%)
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.