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 30, 2021 0.2242 0.2242 0.2242 0 +0.01(+4.28%)
Jul 29, 2021 0.1905 0.2150 0.1905 0.2150 1,004 +0.00(+0.00%)
Jul 28, 2021 0.2051 0.2150 0.2051 0.2150 10,001 +0.00(+0.00%)
Jul 27, 2021 0.2150 0.2175 0.1870 0.2150 130,147 +0.01(+7.50%)
Jul 26, 2021 0.2000 0.2075 0.2000 0.2000 39,108 +0.00(+0.25%)
Jul 23, 2021 0.1900 0.1995 0.1900 0.1995 6,000 -0.00(-0.25%)
Jul 22, 2021 0.2000 0.2000 0.1874 0.2000 30,411 +0.00(+0.00%)
Jul 21, 2021 0.2145 0.2150 0.2000 0.2000 5,650 -0.01(-6.76%)
Jul 20, 2021 0.2003 0.2145 0.2003 0.2145 200 +0.00(+0.05%)
Jul 15, 2021 0.2144 0.2144 0.2144 0 +0.02(+12.72%)
Jul 14, 2021 0.2026 0.2148 0.1902 0.1902 1,733 -0.01(-6.07%)
Jul 13, 2021 0.1902 0.2025 0.1900 0.2025 5,201 +0.00(+1.00%)
Jul 12, 2021 0.2150 0.2150 0.2005 0.2005 5,860 -0.01(-6.74%)
Jul 09, 2021 0.2025 0.2150 0.2025 0.2150 200 +0.00(+1.37%)
Jul 06, 2021 0.2121 0.2121 0.2121 12 +0.00(+1.00%)
Jul 02, 2021 0.2100 0.2100 0.2100 0.2100 151 -0.01(-2.33%)
Jul 01, 2021 0.2150 0.2150 0.2147 0.2150 5,090 +0.00(+0.14%)
Jun 30, 2021 0.2101 0.2147 0.2050 0.2147 26,071 +0.00(+2.24%)
Jun 29, 2021 0.1900 0.2100 0.1900 0.2100 26,918 +0.00(+1.20%)
Jun 28, 2021 0.2240 0.2241 0.2075 0.2075 36,388 -0.02(-7.37%)
Jun 25, 2021 0.2090 0.2240 0.2090 0.2240 6,705 +0.01(+2.38%)
Jun 24, 2021 0.2188 0.2188 0.2188 0.2188 19,961 +0.00(+0.14%)
Jun 23, 2021 0.2059 0.2188 0.1980 0.2185 6,450 +0.01(+6.85%)
Jun 22, 2021 0.1925 0.2045 0.1925 0.2045 11,100 -0.01(-6.54%)
Jun 21, 2021 0.2188 0.2188 0.2188 0.2188 500 +0.01(+4.84%)
Jun 16, 2021 0.2087 0.2087 0.2087 0 +0.01(+4.40%)
Jun 15, 2021 0.1902 0.1999 0.1902 0.1999 1,620 -0.02(-8.34%)
Jun 14, 2021 0.1900 0.2181 0.1850 0.2181 74,604 +0.01(+6.65%)
Jun 11, 2021 0.2195 0.2195 0.1930 0.2045 22,324 -0.02(-6.96%)
Jun 10, 2021 0.2065 0.2198 0.2065 0.2198 1,100 +0.02(+7.48%)
Jun 09, 2021 0.2045 0.2045 0.2045 0.2045 100 -0.01(-2.53%)
Jun 08, 2021 0.2100 0.2100 0.2000 0.2098 12,300 -0.00(-1.18%)
Jun 07, 2021 0.1999 0.2205 0.1999 0.2123 12,220 +0.01(+6.20%)
Jun 04, 2021 0.1920 0.2180 0.1920 0.1999 3,551 -0.02(-8.72%)
Jun 03, 2021 0.2258 0.2300 0.1709 0.2190 167,015 -0.02(-8.75%)
Jun 02, 2021 0.2305 0.2400 0.2305 0.2400 500 +0.00(+0.00%)
May 28, 2021 0.2400 0.2400 0.2400 10 +0.00(+0.00%)
May 27, 2021 0.2400 0.2400 0.2400 0.2400 55,090 +0.00(+0.00%)
May 26, 2021 0.2398 0.2400 0.2329 0.2400 6,900 +0.00(+0.00%)
May 25, 2021 0.2400 0.2400 0.2305 0.2400 1,925 +0.00(+0.00%)
May 24, 2021 0.2400 0.2400 0.2400 0.2400 500 +0.01(+4.08%)
May 21, 2021 0.2375 0.2375 0.2300 0.2306 11,333 -0.00(-1.87%)
May 20, 2021 0.2350 0.2400 0.2350 0.2350 9,322 -0.00(-0.13%)
May 19, 2021 0.2400 0.2401 0.2350 0.2353 5,840 -0.01(-5.77%)
May 17, 2021 0.2497 0.2497 0.2497 0 +0.00(+1.92%)
May 14, 2021 0.2450 0.2450 0.2400 0.2450 35,210 -0.01(-2.00%)
May 13, 2021 0.2415 0.2500 0.2400 0.2500 59,675 +0.01(+2.04%)
May 12, 2021 0.2475 0.2500 0.2450 0.2450 5,062 -0.00(-0.61%)
May 11, 2021 0.2465 0.2465 0.2450 0.2465 8,500 +0.00(+0.61%)
May 10, 2021 0.2619 0.2619 0.2450 0.2450 14,977 -0.02(-7.13%)
May 07, 2021 0.2570 0.2638 0.2500 0.2638 8,607 -0.00(-0.34%)
May 06, 2021 0.2405 0.2647 0.2405 0.2647 62,610 +0.02(+10.06%)
May 05, 2021 0.2410 0.2410 0.2400 0.2405 15,673 -0.03(-10.76%)
May 04, 2021 0.2500 0.2695 0.2400 0.2695 33,457 -0.00(-0.11%)
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.