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, 2020 0.2390 0.2390 0.2300 0.2300 5,000 -0.01(-4.17%)
Jul 30, 2020 0.2025 0.2480 0.2000 0.2400 45,022 -0.01(-3.92%)
Jul 29, 2020 0.2247 0.2500 0.2000 0.2498 39,191 +0.03(+11.17%)
Jul 28, 2020 0.2247 0.2247 0.2247 0.2247 2,860 -0.01(-4.18%)
Jul 27, 2020 0.2400 0.2400 0.2248 0.2345 28,585 +0.00(+1.96%)
Jul 24, 2020 0.2200 0.2370 0.2200 0.2300 16,700 +0.01(+4.55%)
Jul 23, 2020 0.2298 0.2298 0.2200 0.2200 21,000 -0.01(-4.26%)
Jul 22, 2020 0.2250 0.2298 0.2200 0.2298 30,500 -0.01(-4.45%)
Jul 21, 2020 0.2310 0.2469 0.2200 0.2405 40,800 -0.01(-3.34%)
Jul 20, 2020 0.2355 0.2620 0.2355 0.2488 21,900 -0.01(-2.81%)
Jul 17, 2020 0.2210 0.2700 0.2210 0.2560 153,300 +0.01(+2.52%)
Jul 16, 2020 0.2325 0.2498 0.2250 0.2497 14,650 -0.00(-0.12%)
Jul 15, 2020 0.2150 0.2500 0.2150 0.2500 37,308 +0.05(+25.00%)
Jul 14, 2020 0.2075 0.2075 0.2000 0.2000 4,500 -0.01(-3.61%)
Jul 13, 2020 0.2113 0.2113 0.2075 0.2075 10,500 -0.01(-3.49%)
Jul 10, 2020 0.1707 0.2271 0.1707 0.2150 122,100 +0.04(+20.45%)
Jul 09, 2020 0.1708 0.1785 0.1630 0.1785 10,100 +0.00(+0.00%)
Jul 08, 2020 0.1750 0.1785 0.1620 0.1785 154,418 +0.01(+5.00%)
Jul 07, 2020 0.1720 0.1720 0.1665 0.1700 40,100 -0.00(-1.05%)
Jul 06, 2020 0.1747 0.1792 0.1718 0.1718 5,432 -0.01(-4.18%)
Jul 02, 2020 0.1700 0.1793 0.1630 0.1793 154,000 +0.01(+4.98%)
Jul 01, 2020 0.1670 0.1708 0.1611 0.1708 11,000 +0.00(+0.47%)
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%)
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.