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
Streaming Delayed Price Updated: 11:01 AM EDT, May 29, 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 (%)
Sep 30, 2015 0.0900 0.0900 0.0900 0.0900 2,400 -0.01(-5.26%)
Sep 29, 2015 0.0900 0.0950 0.0800 0.0950 207,400 +0.01(+8.57%)
Sep 28, 2015 0.0875 0.0875 0.0875 0.0875 200 -0.02(-20.09%)
Sep 24, 2015 0.1095 0.1095 0.1095 0 +0.01(+15.26%)
Sep 23, 2015 0.1100 0.1100 0.0850 0.0950 38,985 -0.01(-13.64%)
Sep 22, 2015 0.0900 0.1100 0.0850 0.1100 20,100 +0.00(+0.00%)
Sep 18, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 15, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 11, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.09%)
Sep 10, 2015 0.1100 0.1100 0.0900 0.1099 1,707 +0.00(+0.00%)
Sep 09, 2015 0.1100 0.1100 0.0900 0.1099 2,645 -0.00(-0.09%)
Sep 03, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 02, 2015 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Aug 28, 2015 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 27, 2015 0.0812 0.1100 0.0812 0.1100 100,150 -0.00(-1.79%)
Aug 26, 2015 0.1000 0.1120 0.0812 0.1120 6,300 +0.01(+12.00%)
Aug 25, 2015 0.0911 0.1090 0.0911 0.1000 14,100 -0.01(-8.26%)
Aug 24, 2015 0.1090 0.1090 0.1090 0.1090 1,700 +0.00(+0.00%)
Aug 21, 2015 0.1016 0.1090 0.0911 0.1090 13,000 -0.00(-0.91%)
Aug 20, 2015 0.1000 0.1120 0.0875 0.1100 240,800 +0.01(+10.00%)
Aug 19, 2015 0.0950 0.1000 0.0950 0.1000 800 +0.00(+0.00%)
Aug 18, 2015 0.0950 0.1000 0.0950 0.1000 5,600 +0.00(+0.00%)
Aug 17, 2015 0.0910 0.1100 0.0910 0.1000 205,000 +0.01(+7.53%)
Aug 12, 2015 0.0930 0.0930 0.0930 0 -0.01(-13.08%)
Aug 11, 2015 0.0985 0.1070 0.0900 0.1070 20,300 +0.00(+0.09%)
Aug 10, 2015 0.1070 0.1070 0.0880 0.1069 82,600 -0.00(-0.09%)
Aug 05, 2015 0.1070 0.1070 0.1070 0 +0.01(+7.00%)
Jul 29, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2015 0.0600 0.1000 0.0600 0.1000 700 -0.00(-4.76%)
Jul 27, 2015 0.0600 0.1050 0.0600 0.1050 1,685 -0.00(-2.33%)
Jul 20, 2015 0.1075 0.1075 0.1075 0 +0.01(+7.50%)
Jul 17, 2015 0.0500 0.1000 0.0500 0.1000 42,000 +0.00(+1.01%)
Jul 16, 2015 0.0515 0.0990 0.0350 0.0990 92,322 -0.01(-10.00%)
Jul 15, 2015 0.0780 0.1100 0.0780 0.1100 1,640 -0.00(-2.65%)
Jul 14, 2015 0.0792 0.1130 0.0450 0.1130 1,800 -0.00(-0.35%)
Jul 08, 2015 0.1134 0.1134 0.1134 38 -0.00(-0.09%)
Jul 07, 2015 0.0351 0.1135 0.0351 0.1135 1,500 +0.00(+0.00%)
Jul 06, 2015 0.0430 0.1135 0.0430 0.1135 1,000 -0.00(-0.87%)
Jul 01, 2015 0.1145 0.1145 0.1145 0 +0.00(+0.00%)
Jun 29, 2015 0.1145 0.1145 0.1145 0 +0.00(+0.00%)
Jun 26, 2015 0.0973 0.1145 0.0973 0.1145 200 -0.00(-0.43%)
Jun 25, 2015 0.0900 0.1150 0.0900 0.1150 2,261 +0.00(+0.00%)
Jun 24, 2015 0.0982 0.1163 0.0800 0.1150 1,330 -0.00(-1.71%)
Jun 23, 2015 0.1170 0.1170 0.0900 0.1170 5,000 -0.00(-0.43%)
Jun 22, 2015 0.0900 0.1175 0.0900 0.1175 1,100 +0.00(+0.00%)
Jun 19, 2015 0.1000 0.1175 0.1000 0.1175 280 +0.00(+0.09%)
Jun 18, 2015 0.0900 0.1174 0.0900 0.1174 1,600 -0.00(-0.09%)
Jun 17, 2015 0.1175 0.1175 0.1025 0.1175 18,200 -0.00(-0.34%)
Jun 12, 2015 0.1179 0.1179 0.1179 0 +0.00(+0.00%)
Jun 11, 2015 0.0600 0.1179 0.0600 0.1179 53,300 +0.00(+2.52%)
Jun 10, 2015 0.0900 0.1150 0.0900 0.1150 3,410 -0.00(-2.46%)
Jun 08, 2015 0.1179 0.1179 0.1179 0 +0.00(+0.00%)
Jun 05, 2015 0.1037 0.1179 0.1037 0.1179 200 +0.00(+0.00%)
Jun 01, 2015 0.1179 0.1179 0.1179 0 +0.00(+1.64%)
May 29, 2015 0.0890 0.1180 0.0890 0.1160 4,700 +0.00(+0.00%)
May 26, 2015 0.1160 0.1160 0.1160 0 -0.00(-1.61%)
May 22, 2015 0.1179 0.1179 0.1179 0 -0.00(-0.08%)
May 21, 2015 0.1051 0.1200 0.1050 0.1180 15,431 +0.00(+2.61%)
May 20, 2015 0.1000 0.1150 0.1000 0.1150 88,482 +0.00(+0.09%)
May 18, 2015 0.1149 0.1149 0.1149 0 +0.00(+0.00%)
May 15, 2015 0.1150 0.1150 0.0900 0.1149 420 -0.01(-4.17%)
May 13, 2015 0.1199 0.1199 0.1199 0 -0.01(-4.08%)
May 12, 2015 0.1075 0.1250 0.1075 0.1250 2,000 +0.00(+0.00%)
May 11, 2015 0.1250 0.1250 0.1250 0.1250 3,228 +0.00(+0.00%)
May 08, 2015 0.1398 0.1398 0.1250 0.1250 4,470 -0.01(-10.59%)
May 07, 2015 0.1398 0.1398 0.0900 0.1398 3,299 -0.00(-0.07%)
May 06, 2015 0.1050 0.1489 0.0900 0.1399 7,685 +0.03(+33.24%)
May 05, 2015 0.1280 0.1500 0.1050 0.1050 7,665 -0.02(-17.65%)
May 04, 2015 0.1275 0.1275 0.1275 0.1275 100 -0.02(-14.94%)
May 01, 2015 0.1050 0.1499 0.1050 0.1499 1,000 +0.00(+0.00%)
Apr 30, 2015 0.1050 0.1500 0.1050 0.1499 4,200 +0.03(+26.07%)
Apr 27, 2015 0.1189 0.1189 0.1189 0 +0.02(+18.90%)
Apr 24, 2015 0.1000 0.1001 0.1000 0.1000 49,900 -0.02(-16.60%)
Apr 23, 2015 0.1200 0.1200 0.1199 0.1199 1,514 +0.01(+9.00%)
Apr 22, 2015 0.1100 0.1100 0.1100 0.1100 100 -0.01(-8.26%)
Apr 21, 2015 0.1260 0.1260 0.1000 0.1199 46,850 -0.03(-18.44%)
Apr 17, 2015 0.1470 0.1470 0.1470 0 +0.01(+5.00%)
Apr 16, 2015 0.1400 0.1400 0.1000 0.1400 8,163 +0.00(+0.00%)
Apr 15, 2015 0.1200 0.1400 0.1200 0.1400 200 +0.00(+0.00%)
Apr 14, 2015 0.1200 0.1400 0.1200 0.1400 350 +0.00(+0.00%)
Apr 13, 2015 0.1201 0.1400 0.1201 0.1400 200 +0.00(+0.00%)
Apr 10, 2015 0.1400 0.1400 0.1400 0.1400 100 +0.00(+0.00%)
Apr 09, 2015 0.1000 0.1400 0.0800 0.1400 11,700 -0.01(-4.76%)
Apr 08, 2015 0.0800 0.1470 0.0800 0.1470 1,100 +0.00(+0.00%)
Apr 07, 2015 0.1300 0.1470 0.1135 0.1470 5,000 +0.00(+0.00%)
Apr 06, 2015 0.0800 0.1470 0.0800 0.1470 2,600 +0.00(+0.00%)
Apr 02, 2015 0.1470 0.1470 0.1470 0 +0.00(+0.00%)
Apr 01, 2015 0.1470 0.1470 0.1470 0.1470 100 +0.00(+0.00%)
Mar 31, 2015 0.1210 0.1470 0.0950 0.1470 9,045 +0.02(+13.08%)
Mar 30, 2015 0.1300 0.1300 0.1125 0.1300 2,464 -0.02(-11.56%)
Mar 27, 2015 0.0900 0.1470 0.0900 0.1470 1,000 +0.00(+0.00%)
Mar 26, 2015 0.1185 0.1470 0.1185 0.1470 245 +0.00(+0.00%)
Mar 25, 2015 0.1470 0.1470 0.1470 0.1470 4,744 +0.00(+0.00%)
Mar 24, 2015 0.0911 0.1470 0.0911 0.1470 1,200 +0.00(+0.00%)
Mar 23, 2015 0.0800 0.1470 0.0800 0.1470 5,820 +0.00(+1.38%)
Mar 20, 2015 0.1220 0.1450 0.1220 0.1450 1,850 -0.00(-2.55%)
Mar 17, 2015 0.1488 0.1488 0.1488 0 +0.01(+6.29%)
Mar 16, 2015 0.1301 0.1488 0.0901 0.1400 7,400 -0.01(-5.91%)
Mar 13, 2015 0.1488 0.1488 0.1488 0.1488 6,000 -0.01(-7.00%)
Mar 09, 2015 0.1600 0.1600 0.1600 0 -0.01(-5.16%)
Mar 06, 2015 0.1790 0.1790 0.1678 0.1687 11,797 +0.01(+9.69%)
Mar 05, 2015 0.1538 0.1538 0.1538 0.1538 9,792 -0.00(-0.77%)
Mar 04, 2015 0.1550 0.1550 0.1550 0.1550 10,154 -0.00(-2.45%)
Mar 03, 2015 0.1550 0.1589 0.1550 0.1589 6,058 -0.02(-10.73%)
Feb 27, 2015 0.1780 0.1780 0.1780 0 -0.00(-0.11%)
Feb 23, 2015 0.1782 0.1782 0.1782 0 +0.01(+4.82%)
Feb 20, 2015 0.1500 0.1700 0.1500 0.1700 7,900 -0.01(-4.71%)
Feb 18, 2015 0.1784 0.1784 0.1784 0 +0.01(+5.00%)
Feb 17, 2015 0.1699 0.1699 0.1450 0.1699 23,096 -0.01(-5.03%)
Feb 13, 2015 0.1789 0.1789 0.1789 0 -0.00(-0.06%)
Feb 12, 2015 0.1751 0.1790 0.1595 0.1790 11,498 +0.01(+5.29%)
Feb 11, 2015 0.1700 0.1700 0.1700 0.1700 140 +0.00(+0.00%)
Feb 10, 2015 0.1625 0.1700 0.1625 0.1700 11,000 +0.00(+0.00%)
Feb 09, 2015 0.1600 0.1700 0.1600 0.1700 7,300 +0.00(+0.00%)
Feb 06, 2015 0.1700 0.1700 0.1700 0.1700 6,058 +0.00(+0.00%)
Feb 05, 2015 0.1600 0.1700 0.1600 0.1700 8,733 -0.01(-5.56%)
Feb 04, 2015 0.1700 0.1800 0.1700 0.1800 19,000 +0.02(+15.90%)
Feb 03, 2015 0.1553 0.1553 0.1553 0.1553 100 -0.01(-8.65%)
Feb 02, 2015 0.1700 0.1700 0.1700 0.1700 7,500 -0.01(-5.50%)
Jan 30, 2015 0.1303 0.1799 0.1303 0.1799 1,960 -0.00(-0.06%)
Jan 29, 2015 0.1550 0.1800 0.1550 0.1800 4,999 +0.00(+0.06%)
Jan 28, 2015 0.1800 0.1800 0.1300 0.1799 4,600 -0.00(-0.06%)
Jan 26, 2015 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jan 23, 2015 0.1251 0.1750 0.1251 0.1750 33,700 +0.00(+0.00%)
Jan 22, 2015 0.1251 0.1750 0.1251 0.1750 4,111 +0.00(+0.00%)
Jan 21, 2015 0.1749 0.1750 0.1749 0.1750 22,675 +0.00(+0.06%)
Jan 20, 2015 0.1250 0.1800 0.1152 0.1749 94,199 +0.05(+40.03%)
Jan 16, 2015 0.1249 0.1249 0.1249 0 -0.00(-0.08%)
Jan 15, 2015 0.1000 0.1250 0.1000 0.1250 48,500 +0.01(+4.17%)
Jan 14, 2015 0.1190 0.1200 0.1100 0.1200 16,925 +0.02(+20.00%)
Jan 13, 2015 0.1000 44,913 -0.01(-9.01%)
Jan 12, 2015 0.0881 0.1099 0.0881 0.1099 8,900 -0.00(-0.09%)
Jan 09, 2015 0.0900 0.1100 0.0900 0.1100 21,400 +0.03(+37.33%)
Jan 08, 2015 0.0876 0.0876 0.0801 0.0801 6,500 -0.01(-8.51%)
Jan 07, 2015 0.0949 0.0949 0.0876 0.0876 6,000 +0.01(+9.30%)
Jan 06, 2015 0.0876 0.0876 0.0801 0.0801 6,300 -0.01(-15.68%)
Jan 05, 2015 0.0701 0.0950 0.0701 0.0950 12,027 +0.00(+0.00%)
Jan 02, 2015 0.0950 0.0950 0.0950 0.0950 500 +0.01(+11.70%)
Dec 31, 2014 0.0851 0.0851 0.0851 0 -0.01(-10.47%)
Dec 30, 2014 0.0950 0.0950 0.0750 0.0950 14,000 +0.00(+0.00%)
Dec 29, 2014 0.0750 0.0950 0.0750 0.0950 2,000 +0.00(+0.00%)
Dec 26, 2014 0.1500 0.1500 0.0800 0.0950 87,540 +0.02(+28.38%)
Dec 24, 2014 0.0740 0.0740 0.0740 0 +0.00(+5.71%)
Dec 23, 2014 0.0520 0.0849 0.0520 0.0700 79,479 +0.01(+16.67%)
Dec 22, 2014 0.0600 0.0600 0.0501 0.0600 143,462 -0.02(-24.91%)
Dec 19, 2014 0.0799 0.0799 0.0799 0.0799 100 +0.01(+14.31%)
Dec 18, 2014 0.0749 0.0749 0.0510 0.0699 22,500 -0.01(-12.52%)
Dec 17, 2014 0.0650 0.0799 0.0601 0.0799 19,375 -0.01(-11.12%)
Dec 16, 2014 0.0900 0.0900 0.0651 0.0899 12,200 -0.01(-10.10%)
Dec 15, 2014 0.0998 0.1000 0.0801 0.1000 1,926 +0.01(+5.26%)
Dec 12, 2014 0.0850 0.0950 0.0850 0.0950 20,900 -0.01(-5.00%)
Dec 11, 2014 0.0900 0.1000 0.0751 0.1000 79,769 -0.03(-22.96%)
Dec 10, 2014 0.1030 0.1298 0.0901 0.1298 62,700 +0.03(+26.02%)
Dec 09, 2014 0.1299 0.1299 0.0850 0.1030 53,120 -0.03(-20.71%)
Dec 08, 2014 0.1000 0.1400 0.0900 0.1299 187,121 -0.01(-7.21%)
Dec 04, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Dec 01, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 28, 2014 0.1078 0.1400 0.1078 0.1400 10,400 +0.00(+0.00%)
Nov 26, 2014 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Nov 25, 2014 0.0950 0.1499 0.0950 0.1400 4,320 -0.06(-28.90%)
Nov 19, 2014 0.1969 0.1969 0.1969 0 -0.00(-0.05%)
Nov 18, 2014 0.1970 0.1970 0.1970 0.1970 2,000 +0.01(+3.68%)
Nov 17, 2014 0.1400 0.1900 0.1400 0.1900 200 -0.01(-3.55%)
Nov 14, 2014 0.0993 0.1970 0.0993 0.1970 36,992 +0.10(+97.00%)
Nov 11, 2014 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 10, 2014 0.1050 0.1051 0.1050 0.1050 17,700 +0.00(+0.00%)
Nov 07, 2014 0.1050 0.1050 0.1050 0.1050 4,499 -0.00(-4.11%)
Nov 06, 2014 0.0900 0.1100 0.0900 0.1095 3,000 +0.00(+0.00%)
Nov 03, 2014 0.1095 0.1095 0.1095 0 +0.00(+4.29%)
Oct 31, 2014 0.1050 0.1050 0.1050 0.1050 16,000 +0.00(+0.00%)
Oct 29, 2014 0.1050 0.1050 0.1050 0 -0.01(-9.48%)
Oct 27, 2014 0.1160 0.1160 0.1160 0 +0.02(+16.00%)
Oct 24, 2014 0.1000 0.1180 0.1000 0.1000 4,860 -0.02(-16.67%)
Oct 23, 2014 0.1000 0.1200 0.1000 0.1200 20,100 +0.00(+0.00%)
Oct 22, 2014 0.1000 0.1200 0.0950 0.1200 22,900 +0.00(+0.00%)
Oct 21, 2014 0.1200 0.1200 0.1000 0.1200 2,600 +0.02(+15.50%)
Oct 20, 2014 0.1039 0.1039 0.1039 0.1039 1,000 -0.01(-5.55%)
Oct 16, 2014 0.1100 0.1100 0.1100 0.1100 100 +0.00(+0.09%)
Oct 15, 2014 0.0901 0.1099 0.0901 0.1099 7,100 -0.00(-0.09%)
Oct 14, 2014 0.1189 0.1250 0.0900 0.1100 2,700 +0.02(+18.28%)
Oct 13, 2014 0.1218 0.1250 0.0930 0.0930 12,500 -0.03(-22.50%)
Oct 10, 2014 0.1200 0.1200 0.0930 0.1200 32,250 +0.00(+0.00%)
Oct 09, 2014 0.1300 0.1200 0.1200 143,537 -0.01(-7.69%)
Oct 08, 2014 0.1230 0.1300 0.1230 0.1300 12,550 +0.00(+0.00%)
Oct 07, 2014 0.1230 0.1300 0.1230 0.1300 10,061 -0.01(-3.70%)
Oct 06, 2014 0.1200 0.1350 0.1200 0.1350 20,300 -0.01(-3.57%)
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.