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

Compumed Inc (OP: CMPD )

1.700 UNCHANGED
Last Price Updated: 12:04 PM EDT, May 14, 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, 2019 0.1799 0.1799 0.1799 0.1799 1,333 -0.00(-0.06%)
Sep 27, 2019 0.1600 0.1800 0.1400 0.1800 18,400 +0.00(+0.06%)
Sep 26, 2019 0.1725 0.1799 0.1600 0.1799 37,100 -0.00(-0.06%)
Sep 25, 2019 0.1650 0.2079 0.1650 0.1800 9,100 +0.01(+5.88%)
Sep 24, 2019 0.1701 0.1701 0.1700 0.1700 15,615 -0.04(-18.23%)
Sep 23, 2019 0.2000 0.2079 0.1998 0.2079 24,000 +0.02(+12.38%)
Sep 20, 2019 0.1850 0.1850 0.1750 0.1850 17,600 -0.01(-2.63%)
Sep 18, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 17, 2019 0.1800 0.2000 0.1800 0.2000 200 +0.00(+0.00%)
Sep 16, 2019 0.1313 0.2000 0.1313 0.2000 1,534 +0.03(+17.99%)
Sep 13, 2019 0.2000 0.2000 0.1600 0.1695 9,600 -0.03(-15.25%)
Sep 12, 2019 0.2000 0.2000 0.2000 0.2000 1,000 +0.01(+4.17%)
Sep 11, 2019 0.1550 0.1920 0.1550 0.1920 11,000 +0.03(+20.00%)
Sep 09, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 06, 2019 0.1650 0.1650 0.1600 0.1600 8,500 -0.01(-5.88%)
Sep 04, 2019 0.1700 0.1700 0.1700 0 -0.02(-8.60%)
Sep 03, 2019 0.1700 0.1860 0.1500 0.1860 30,400 +0.00(+0.54%)
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%)
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.