Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Compumed Inc (OP: CMPD )

1.900 +0.200 (+11.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 (%)
Apr 30, 2018 0.1365 0.1365 0.1310 0.1350 17,340 +0.00(+0.00%)
Apr 27, 2018 0.1300 0.1350 0.1300 0.1350 16,931 +0.01(+3.85%)
Apr 26, 2018 0.1100 0.1300 0.1100 0.1300 12,964 +0.00(+0.00%)
Apr 25, 2018 0.1300 0.1300 0.1300 0.1300 2,036 +0.00(+0.00%)
Apr 24, 2018 0.1100 0.1300 0.1100 0.1300 11,500 +0.00(+0.00%)
Apr 20, 2018 0.1300 0.1300 0.1300 0 -0.01(-5.11%)
Apr 17, 2018 0.1370 0.1370 0.1370 0 -0.00(-0.72%)
Apr 16, 2018 0.1370 0.1380 0.1101 0.1380 4,550 +0.00(+0.00%)
Apr 13, 2018 0.1380 0.1380 0.1380 0.1380 2,000 +0.00(+2.99%)
Apr 12, 2018 0.1125 0.1370 0.1125 0.1340 222,254 +0.01(+7.63%)
Apr 10, 2018 0.1245 0.1245 0.1245 0 +0.00(+0.00%)
Apr 09, 2018 0.1012 0.1245 0.1012 0.1245 1,100 +0.01(+8.26%)
Apr 06, 2018 0.1188 0.1188 0.1150 0.1150 7,500 -0.01(-7.63%)
Apr 04, 2018 0.1245 0.1245 0.1245 0 -0.00(-1.19%)
Apr 03, 2018 0.1290 0.1290 0.1260 0.1260 16,500 +0.00(+0.40%)
Apr 02, 2018 0.1000 0.1265 0.1000 0.1255 15,264 +0.00(+1.21%)
Mar 29, 2018 0.1240 0.1240 0.1240 0 -0.00(-2.36%)
Mar 28, 2018 0.1052 0.1270 0.1052 0.1270 3,400 +0.00(+1.68%)
Mar 27, 2018 0.1255 0.1255 0.1060 0.1249 20,400 -0.00(-1.58%)
Mar 26, 2018 0.1270 0.1270 0.1150 0.1269 29,931 -0.00(-0.08%)
Mar 23, 2018 0.1058 0.1270 0.1011 0.1270 8,600 +0.00(+0.00%)
Mar 22, 2018 0.1295 0.1295 0.1150 0.1270 16,000 +0.00(+1.68%)
Mar 21, 2018 0.1230 0.1250 0.1040 0.1249 52,528 +0.00(+1.54%)
Mar 20, 2018 0.1229 0.1230 0.1229 0.1230 1,915 -0.01(-4.50%)
Mar 19, 2018 0.0802 0.1288 0.0802 0.1288 10,500 -0.00(-0.54%)
Mar 16, 2018 0.1250 0.1300 0.0630 0.1295 179,343 +0.00(+3.60%)
Mar 15, 2018 0.1200 0.1250 0.1200 0.1250 39,070 +0.01(+4.17%)
Mar 14, 2018 0.1170 0.1200 0.1061 0.1200 37,400 +0.00(+2.13%)
Mar 13, 2018 0.1150 0.1175 0.1060 0.1175 238,243 +0.00(+0.00%)
Mar 12, 2018 0.1047 0.1175 0.0961 0.1175 5,650 +0.00(+0.00%)
Mar 09, 2018 0.1175 0.1175 0.1175 0.1175 4,657 +0.00(+0.00%)
Mar 08, 2018 0.1175 0.1175 0.1175 0.1175 1,000 +0.00(+0.00%)
Mar 07, 2018 0.0956 0.1175 0.0956 0.1175 212 +0.01(+11.90%)
Mar 06, 2018 0.1126 0.1175 0.1050 0.1050 99,000 -0.01(-4.55%)
Mar 05, 2018 0.1135 0.1190 0.1010 0.1100 505,500 -0.01(-5.98%)
Mar 02, 2018 0.1170 0.1170 0.0969 0.1170 2,200 +0.00(+0.00%)
Mar 01, 2018 0.1170 0.1170 0.0942 0.1170 1,656 +0.00(+0.00%)
Feb 28, 2018 0.1040 0.1170 0.0955 0.1170 51,800 -0.00(-2.50%)
Feb 27, 2018 0.1100 0.1200 0.0900 0.1200 80,000 -0.01(-6.98%)
Feb 26, 2018 0.1124 0.1290 0.1124 0.1290 53,900 +0.00(+0.00%)
Feb 23, 2018 0.1156 0.1290 0.1011 0.1290 45,230 +0.00(+3.20%)
Feb 22, 2018 0.1263 0.1263 0.1010 0.1250 25,297 +0.01(+4.17%)
Feb 20, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 15, 2018 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Feb 14, 2018 0.1141 0.1141 0.1100 0.1100 58,854 -0.01(-8.41%)
Feb 13, 2018 0.1358 0.1358 0.1161 0.1201 39,700 -0.01(-11.04%)
Feb 12, 2018 0.1150 0.1350 0.1150 0.1350 80,970 +0.03(+22.73%)
Feb 09, 2018 0.1130 0.1130 0.1080 0.1100 69,500 +0.00(+0.00%)
Feb 08, 2018 0.1120 0.1138 0.1100 0.1100 59,454 -0.00(-3.34%)
Feb 07, 2018 0.1150 0.1150 0.1100 0.1138 49,845 +0.00(+2.09%)
Feb 06, 2018 0.1050 0.1249 0.0900 0.1115 72,056 -0.01(-10.82%)
Feb 05, 2018 0.1130 0.1250 0.1050 0.1250 400 +0.00(+0.16%)
Feb 02, 2018 0.1200 0.1390 0.1099 0.1248 166,433 -0.01(-7.56%)
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.