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 (%)
Jul 31, 2014 0.2066 0.2095 0.1900 0.2095 3,400 +0.00(+1.40%)
Jul 30, 2014 0.2000 0.2066 0.1900 0.2066 1,920 -0.00(-1.62%)
Jul 28, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 25, 2014 0.1909 0.2100 0.1909 0.2100 11,743 +0.00(+0.00%)
Jul 24, 2014 0.2001 0.2100 0.1920 0.2100 5,900 +0.00(+0.00%)
Jul 22, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 21, 2014 0.1802 0.2000 0.1802 0.2000 350 +0.00(+1.01%)
Jul 18, 2014 0.1801 0.2000 0.1801 0.1980 45,950 -0.00(-1.00%)
Jul 17, 2014 0.2000 0.2000 0.1900 0.2000 30,900 +0.00(+0.00%)
Jul 16, 2014 0.1900 0.2000 0.1900 0.2000 7,721 +0.00(+0.00%)
Jul 15, 2014 0.1800 0.2000 0.1800 0.2000 3,200 +0.00(+0.00%)
Jul 14, 2014 0.1752 0.2000 0.1750 0.2000 124,000 +0.03(+17.65%)
Jul 11, 2014 0.1700 0.1700 0.1700 0.1700 40,011 +0.00(+0.00%)
Jul 10, 2014 0.1800 0.1850 0.1700 0.1700 34,395 -0.02(-10.53%)
Jul 09, 2014 0.2000 0.2350 0.1900 0.1900 65,600 -0.05(-20.83%)
Jul 08, 2014 0.2128 0.2400 0.2128 0.2400 35,100 +0.00(+0.00%)
Jul 07, 2014 0.2490 0.2490 0.2150 0.2400 19,099 -0.01(-4.00%)
Jul 03, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 02, 2014 0.2150 0.2400 0.2150 0.2400 29,999 +0.00(+0.00%)
Jul 01, 2014 0.2800 0.2800 0.1901 0.2400 200,549 -0.04(-14.29%)
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%)
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.