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

Compumed Inc (OP: CMPD )

1.800 +0.190 (+11.80%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 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 29, 2022 0.2086 16 +0.01(+5.62%)
Apr 28, 2022 0.2000 0.2075 0.1950 0.1975 58,750 -0.02(-9.90%)
Apr 27, 2022 0.2121 0.2192 0.1955 0.2192 30,630 +0.01(+6.72%)
Apr 26, 2022 0.1999 0.2442 0.1952 0.2054 85,660 +0.01(+6.70%)
Apr 25, 2022 0.1925 0.2485 0.1925 0.1925 41,440 -0.06(-22.38%)
Apr 22, 2022 0.2026 0.2490 0.1950 0.2480 21,448 +0.05(+25.57%)
Apr 21, 2022 0.1992 0.1994 0.1900 0.1975 104,583 -0.00(-1.25%)
Apr 20, 2022 0.1900 0.2000 0.1900 0.2000 12,600 +0.00(+0.00%)
Apr 19, 2022 0.1811 0.2000 0.1811 0.2000 69,490 +0.02(+10.74%)
Apr 18, 2022 0.1866 0.1866 0.1805 0.1806 16,120 -0.02(-9.61%)
Apr 14, 2022 0.1862 0.2000 0.1860 0.1998 51,501 -0.00(-0.65%)
Apr 13, 2022 0.2158 0.2200 0.1828 0.2011 126,173 -0.01(-4.92%)
Apr 12, 2022 0.2418 0.2418 0.2100 0.2115 247,650 -0.06(-21.38%)
Apr 11, 2022 0.2690 0.2690 0.2690 0.2690 100 +0.03(+11.16%)
Apr 08, 2022 0.2462 0.2690 0.2420 0.2420 23,046 -0.03(-10.07%)
Apr 06, 2022 0.2691 0 +0.00(+1.55%)
Apr 04, 2022 0.2650 37 +0.05(+20.45%)
Mar 31, 2022 0.2200 0 -0.01(-4.80%)
Mar 30, 2022 0.2312 0.2312 0.2311 0.2311 63,200 -0.02(-7.56%)
Mar 29, 2022 0.2500 0.2500 0.2500 0.2500 100 +0.00(+1.21%)
Mar 28, 2022 0.2469 0.2470 0.2469 0.2470 4,700 +0.02(+7.16%)
Mar 25, 2022 0.2498 0.2498 0.2305 0.2305 5,080 -0.01(-3.96%)
Mar 24, 2022 0.2605 0.2605 0.2175 0.2400 21,240 -0.03(-11.11%)
Mar 22, 2022 0.2700 5 +0.02(+7.27%)
Mar 21, 2022 0.2700 0.2700 0.2517 0.2517 7,000 -0.06(-18.09%)
Mar 18, 2022 0.3073 0.3073 0.3073 0.3073 500 +0.03(+10.03%)
Mar 17, 2022 0.2755 0.3090 0.2710 0.2793 67,580 +0.01(+2.68%)
Mar 16, 2022 0.2998 0.3090 0.2720 0.2720 212,800 -0.02(-5.72%)
Mar 15, 2022 0.2049 0.3380 0.1980 0.2885 66,461 +0.07(+31.44%)
Mar 14, 2022 0.2153 0.2195 0.1852 0.2195 14,145 -0.00(-0.23%)
Mar 11, 2022 0.2311 0.2624 0.2087 0.2200 327,000 -0.06(-22.75%)
Mar 10, 2022 0.2420 0.2848 0.2301 0.2848 44,970 +0.05(+23.66%)
Mar 09, 2022 0.2300 0.2784 0.2270 0.2303 4,355 -0.06(-19.42%)
Mar 07, 2022 0.2858 0 +0.00(+0.00%)
Mar 03, 2022 0.2858 0 -0.00(-0.21%)
Mar 02, 2022 0.2493 0.2864 0.2493 0.2864 4,539 +0.04(+16.90%)
Mar 01, 2022 0.2550 0.2871 0.2290 0.2450 73,860 -0.05(-17.87%)
Feb 25, 2022 0.2983 0 -0.02(-6.46%)
Feb 24, 2022 0.2805 0.3189 0.2560 0.3189 12,090 -0.01(-1.79%)
Feb 22, 2022 0.3247 0 +0.02(+7.87%)
Feb 18, 2022 0.3010 0 +0.01(+4.73%)
Feb 17, 2022 0.2874 0.2874 0.2874 0.2874 1,742 -0.01(-3.56%)
Feb 16, 2022 0.2513 0.2984 0.2450 0.2980 64,420 -0.01(-3.37%)
Feb 15, 2022 0.2600 0.3260 0.2556 0.3084 112,360 +0.01(+2.97%)
Feb 14, 2022 0.2922 0.2995 0.2922 0.2995 7,500 -0.00(-0.17%)
Feb 11, 2022 0.3132 0.3262 0.3000 0.3000 14,820 -0.03(-7.98%)
Feb 10, 2022 0.3000 0.3260 0.3000 0.3260 2,450 -0.00(-0.03%)
Feb 09, 2022 0.3114 0.3261 0.3114 0.3261 9,436 -0.00(-0.06%)
Feb 08, 2022 0.3263 0.3263 0.3263 0.3263 200 +0.01(+1.97%)
Feb 07, 2022 0.3195 0.3250 0.3195 0.3200 15,302 +0.00(+0.16%)
Feb 04, 2022 0.3195 0.3195 0.3195 0.3195 140 +0.01(+2.96%)
Feb 03, 2022 0.3103 0.3103 0.3103 900 -0.00(-0.42%)
Feb 02, 2022 0.3050 0.3116 0.3050 0.3116 1,975 -0.01(-2.47%)
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.