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 (%)
Aug 31, 2020 0.2574 0.2829 0.2500 0.2600 88,072 +0.02(+8.33%)
Aug 28, 2020 0.2500 0.2500 0.2400 0.2400 4,200 -0.01(-5.85%)
Aug 27, 2020 0.2450 0.2650 0.2450 0.2549 43,062 -0.00(-1.01%)
Aug 26, 2020 0.2100 0.2599 0.2100 0.2575 87,605 +0.02(+10.04%)
Aug 25, 2020 0.2250 0.2400 0.2100 0.2340 6,890 +0.01(+4.00%)
Aug 24, 2020 0.2350 0.2400 0.2150 0.2250 46,962 +0.01(+2.27%)
Aug 21, 2020 0.2399 0.2399 0.2030 0.2200 40,900 -0.01(-6.38%)
Aug 19, 2020 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Aug 18, 2020 0.2300 0.2362 0.2090 0.2350 142,725 +0.01(+3.02%)
Aug 17, 2020 0.2160 0.2400 0.2160 0.2281 102,209 -0.01(-4.96%)
Aug 14, 2020 0.2400 0.2400 0.2160 0.2400 45,200 -0.01(-3.23%)
Aug 13, 2020 0.2479 0.2480 0.2479 0.2480 22,980 +0.00(+0.04%)
Aug 12, 2020 0.2479 0.2480 0.2150 0.2479 17,475 -0.00(-0.36%)
Aug 11, 2020 0.2488 0.2488 0.2200 0.2488 15,750 -0.00(-0.04%)
Aug 10, 2020 0.2495 0.2495 0.2143 0.2489 20,200 +0.01(+5.65%)
Aug 07, 2020 0.2495 0.2495 0.2200 0.2356 14,400 -0.01(-3.36%)
Aug 06, 2020 0.2250 0.2550 0.2100 0.2438 51,300 +0.01(+6.23%)
Aug 05, 2020 0.2295 0.2500 0.2295 0.2295 49,200 +0.00(+0.00%)
Aug 04, 2020 0.2295 0.2295 0.2295 0.2295 2,504 +0.01(+4.32%)
Aug 03, 2020 0.2300 0.2300 0.2200 0.2200 18,250 -0.01(-4.35%)
Jul 31, 2020 0.2390 0.2390 0.2300 0.2300 5,000 -0.01(-4.17%)
Jul 30, 2020 0.2025 0.2480 0.2000 0.2400 45,022 -0.01(-3.92%)
Jul 29, 2020 0.2247 0.2500 0.2000 0.2498 39,191 +0.03(+11.17%)
Jul 28, 2020 0.2247 0.2247 0.2247 0.2247 2,860 -0.01(-4.18%)
Jul 27, 2020 0.2400 0.2400 0.2248 0.2345 28,585 +0.00(+1.96%)
Jul 24, 2020 0.2200 0.2370 0.2200 0.2300 16,700 +0.01(+4.55%)
Jul 23, 2020 0.2298 0.2298 0.2200 0.2200 21,000 -0.01(-4.26%)
Jul 22, 2020 0.2250 0.2298 0.2200 0.2298 30,500 -0.01(-4.45%)
Jul 21, 2020 0.2310 0.2469 0.2200 0.2405 40,800 -0.01(-3.34%)
Jul 20, 2020 0.2355 0.2620 0.2355 0.2488 21,900 -0.01(-2.81%)
Jul 17, 2020 0.2210 0.2700 0.2210 0.2560 153,300 +0.01(+2.52%)
Jul 16, 2020 0.2325 0.2498 0.2250 0.2497 14,650 -0.00(-0.12%)
Jul 15, 2020 0.2150 0.2500 0.2150 0.2500 37,308 +0.05(+25.00%)
Jul 14, 2020 0.2075 0.2075 0.2000 0.2000 4,500 -0.01(-3.61%)
Jul 13, 2020 0.2113 0.2113 0.2075 0.2075 10,500 -0.01(-3.49%)
Jul 10, 2020 0.1707 0.2271 0.1707 0.2150 122,100 +0.04(+20.45%)
Jul 09, 2020 0.1708 0.1785 0.1630 0.1785 10,100 +0.00(+0.00%)
Jul 08, 2020 0.1750 0.1785 0.1620 0.1785 154,418 +0.01(+5.00%)
Jul 07, 2020 0.1720 0.1720 0.1665 0.1700 40,100 -0.00(-1.05%)
Jul 06, 2020 0.1747 0.1792 0.1718 0.1718 5,432 -0.01(-4.18%)
Jul 02, 2020 0.1700 0.1793 0.1630 0.1793 154,000 +0.01(+4.98%)
Jul 01, 2020 0.1670 0.1708 0.1611 0.1708 11,000 +0.00(+0.47%)
Jun 30, 2020 0.1750 0.1750 0.1700 0.1700 11,000 -0.01(-5.56%)
Jun 29, 2020 0.1755 0.1800 0.1725 0.1800 11,290 +0.00(+0.00%)
Jun 26, 2020 0.1800 0.1800 0.1800 0.1800 1,000 -0.01(-2.70%)
Jun 25, 2020 0.1850 0.1850 0.1850 0.1850 600 +0.00(+0.05%)
Jun 24, 2020 0.1773 0.1849 0.1773 0.1849 1,100 -0.00(-1.44%)
Jun 23, 2020 0.1876 0.1876 0.1876 0.1876 100 +0.00(+0.32%)
Jun 22, 2020 0.1616 0.1870 0.1615 0.1870 7,450 +0.02(+10.00%)
Jun 19, 2020 0.1600 0.1700 0.1600 0.1700 92,700 +0.01(+6.25%)
Jun 18, 2020 0.1600 0.1600 0.1580 0.1600 35,450 -0.00(-2.85%)
Jun 17, 2020 0.1600 0.1647 0.1575 0.1647 50,100 -0.00(-1.08%)
Jun 16, 2020 0.1650 0.1665 0.1650 0.1665 26,662 -0.02(-8.31%)
Jun 15, 2020 0.1630 0.1818 0.1610 0.1816 25,500 -0.00(-0.71%)
Jun 12, 2020 0.1829 0.1829 0.1829 0.1829 8,000 -0.00(-0.27%)
Jun 11, 2020 0.1630 0.1834 0.1622 0.1834 14,950 +0.01(+3.03%)
Jun 10, 2020 0.1650 0.1880 0.1650 0.1780 47,390 +0.01(+4.71%)
Jun 09, 2020 0.1700 0.1700 0.1700 0.1700 17,900 -0.01(-7.56%)
Jun 08, 2020 0.1655 0.1872 0.1650 0.1839 9,969 +0.00(+2.05%)
Jun 05, 2020 0.1695 0.1887 0.1695 0.1802 25,100 +0.02(+9.34%)
Jun 04, 2020 0.1610 0.1700 0.1610 0.1648 106,322 -0.01(-7.36%)
Jun 03, 2020 0.1690 0.1779 0.1571 0.1779 62,800 +0.00(+0.00%)
Jun 02, 2020 0.1645 0.1790 0.1500 0.1779 199,700 +0.01(+5.27%)
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.