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 (%)
Aug 28, 2019 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Aug 27, 2019 0.1700 0.1800 0.1401 0.1800 108,000 -0.02(-9.91%)
Aug 23, 2019 0.1998 0.1998 0.1998 0 -0.00(-0.10%)
Aug 22, 2019 0.1800 0.2000 0.1800 0.2000 22,950 -0.01(-3.61%)
Aug 19, 2019 0.2075 0.2075 0.2075 0 -0.00(-1.19%)
Aug 13, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
Aug 12, 2019 0.1800 0.2050 0.1800 0.2050 9,081 -0.01(-2.38%)
Aug 09, 2019 0.2200 0.2200 0.1950 0.2100 14,700 -0.01(-4.55%)
Aug 08, 2019 0.2200 0.2200 0.2200 0.2200 1,300 -0.01(-5.94%)
Aug 07, 2019 0.2100 0.2339 0.2100 0.2339 600 -0.01(-5.23%)
Aug 06, 2019 0.2100 0.2468 0.2100 0.2468 200 -0.00(-1.24%)
Aug 02, 2019 0.2499 0.2499 0.2499 0 +0.02(+8.65%)
Aug 01, 2019 0.2200 0.2300 0.2200 0.2300 10,900 +0.02(+9.52%)
Jul 31, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+4.48%)
Jul 29, 2019 0.2010 0.2010 0.2010 0 +0.00(+0.50%)
Jul 26, 2019 0.2000 0.2000 0.2000 0.2000 100 -0.03(-13.42%)
Jul 25, 2019 0.2310 0.2310 0.2310 0.2310 40,000 +0.00(+1.14%)
Jul 22, 2019 0.2284 0.2284 0.2284 0 +0.02(+8.76%)
Jul 19, 2019 0.2100 0.2100 0.2100 0.2100 100 -0.04(-16.00%)
Jul 18, 2019 0.2250 0.2500 0.1700 0.2500 15,500 +0.00(+0.00%)
Jul 17, 2019 0.2500 0.2500 0.2500 0.2500 200 -0.03(-12.25%)
Jul 15, 2019 0.2849 0.2849 0.2849 0 +0.02(+6.31%)
Jul 12, 2019 0.2403 0.2950 0.2100 0.2680 5,100 +0.05(+22.37%)
Jul 11, 2019 0.1700 0.2190 0.1700 0.2190 2,500 +0.00(+0.00%)
Jul 09, 2019 0.2190 0.2190 0.2190 0 +0.00(+0.05%)
Jul 05, 2019 0.2189 0.2189 0.2189 0 +0.00(+0.00%)
Jul 03, 2019 0.2189 0.2189 0.2189 0.2189 100 +0.01(+4.39%)
Jul 02, 2019 0.1599 0.2097 0.1599 0.2097 600 -0.01(-4.25%)
Jul 01, 2019 0.1556 0.2190 0.1556 0.2190 3,250 +0.04(+21.67%)
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%)
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.