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 (%)
Sep 30, 2021 0.3573 0.3573 0.3338 0.3573 500 -0.00(-0.06%)
Sep 29, 2021 0.3338 0.3575 0.3338 0.3575 501 +0.00(+0.00%)
Sep 27, 2021 0.3575 0.3575 0.3575 0 -0.01(-3.06%)
Sep 23, 2021 0.3688 0.3688 0.3688 1 -0.00(-0.24%)
Sep 22, 2021 0.3420 0.3721 0.3410 0.3697 13,112 +0.03(+8.74%)
Sep 21, 2021 0.3739 0.3739 0.3400 0.3400 28,380 -0.03(-9.09%)
Sep 20, 2021 0.3861 0.3861 0.3261 0.3740 21,284 -0.01(-3.13%)
Sep 17, 2021 0.3652 0.3861 0.3652 0.3861 10,762 +0.01(+3.04%)
Sep 16, 2021 0.3673 0.3750 0.3595 0.3747 5,188 -0.00(-0.08%)
Sep 15, 2021 0.3653 0.3750 0.3555 0.3750 11,876 -0.00(-0.58%)
Sep 14, 2021 0.3775 0.3776 0.3555 0.3772 17,975 -0.00(-1.18%)
Sep 13, 2021 0.3600 0.3900 0.3400 0.3817 130,725 -0.01(-2.08%)
Sep 10, 2021 0.3252 0.3898 0.3252 0.3898 23,673 +0.04(+12.56%)
Sep 09, 2021 0.3335 0.3463 0.3335 0.3463 2,700 +0.01(+1.88%)
Sep 08, 2021 0.3302 0.3399 0.3302 0.3399 5,516 -0.01(-1.76%)
Sep 07, 2021 0.3383 0.3463 0.3302 0.3460 4,961 +0.01(+1.76%)
Sep 03, 2021 0.3333 0.3460 0.3333 0.3400 43,765 +0.01(+1.49%)
Sep 02, 2021 0.3350 0.3350 0.3350 0.3350 150 -0.00(-0.12%)
Sep 01, 2021 0.3355 0.3355 0.3242 0.3354 1,200 -0.00(-0.27%)
Aug 31, 2021 0.3175 0.3363 0.3100 0.3363 56,156 +0.00(+0.00%)
Aug 30, 2021 0.3399 0.3400 0.2810 0.3363 59,739 -0.00(-0.36%)
Aug 27, 2021 0.3260 0.3400 0.3260 0.3375 14,681 -0.01(-2.15%)
Aug 26, 2021 0.3096 0.3449 0.3096 0.3449 117,262 +0.03(+7.95%)
Aug 25, 2021 0.3200 0.3200 0.3072 0.3195 18,570 -0.00(-0.16%)
Aug 24, 2021 0.3100 0.3200 0.3050 0.3200 106,524 -0.01(-2.29%)
Aug 23, 2021 0.2900 0.3275 0.2800 0.3275 136,746 +0.04(+13.91%)
Aug 20, 2021 0.2398 0.2875 0.2398 0.2875 176,791 +0.04(+15.46%)
Aug 19, 2021 0.2450 0.2490 0.2300 0.2490 70,650 -0.00(-0.20%)
Aug 18, 2021 0.2300 0.2495 0.2300 0.2495 102,801 +0.03(+13.41%)
Aug 17, 2021 0.2400 0.2400 0.2150 0.2200 177,893 -0.02(-8.33%)
Aug 16, 2021 0.1930 0.2400 0.1930 0.2400 239,048 +0.04(+20.00%)
Aug 13, 2021 0.1900 0.2000 0.1860 0.2000 123,954 -0.01(-4.72%)
Aug 11, 2021 0.2099 0.2099 0.2099 1 +0.02(+12.67%)
Aug 10, 2021 0.1863 0.2196 0.1863 0.1863 4,025 -0.01(-6.66%)
Aug 09, 2021 0.1953 0.1996 0.1900 0.1996 56,542 +0.00(+0.05%)
Aug 05, 2021 0.1995 0.1995 0.1995 0 -0.01(-4.91%)
Aug 04, 2021 0.2000 0.2195 0.2000 0.2098 9,400 +0.01(+4.64%)
Aug 03, 2021 0.2195 0.2195 0.2000 0.2005 1,050 -0.02(-10.57%)
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%)
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.