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 (%)
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%)
Jul 01, 2021 0.2150 0.2150 0.2147 0.2150 5,090 +0.00(+0.14%)
Jun 30, 2021 0.2101 0.2147 0.2050 0.2147 26,071 +0.00(+2.24%)
Jun 29, 2021 0.1900 0.2100 0.1900 0.2100 26,918 +0.00(+1.20%)
Jun 28, 2021 0.2240 0.2241 0.2075 0.2075 36,388 -0.02(-7.37%)
Jun 25, 2021 0.2090 0.2240 0.2090 0.2240 6,705 +0.01(+2.38%)
Jun 24, 2021 0.2188 0.2188 0.2188 0.2188 19,961 +0.00(+0.14%)
Jun 23, 2021 0.2059 0.2188 0.1980 0.2185 6,450 +0.01(+6.85%)
Jun 22, 2021 0.1925 0.2045 0.1925 0.2045 11,100 -0.01(-6.54%)
Jun 21, 2021 0.2188 0.2188 0.2188 0.2188 500 +0.01(+4.84%)
Jun 16, 2021 0.2087 0.2087 0.2087 0 +0.01(+4.40%)
Jun 15, 2021 0.1902 0.1999 0.1902 0.1999 1,620 -0.02(-8.34%)
Jun 14, 2021 0.1900 0.2181 0.1850 0.2181 74,604 +0.01(+6.65%)
Jun 11, 2021 0.2195 0.2195 0.1930 0.2045 22,324 -0.02(-6.96%)
Jun 10, 2021 0.2065 0.2198 0.2065 0.2198 1,100 +0.02(+7.48%)
Jun 09, 2021 0.2045 0.2045 0.2045 0.2045 100 -0.01(-2.53%)
Jun 08, 2021 0.2100 0.2100 0.2000 0.2098 12,300 -0.00(-1.18%)
Jun 07, 2021 0.1999 0.2205 0.1999 0.2123 12,220 +0.01(+6.20%)
Jun 04, 2021 0.1920 0.2180 0.1920 0.1999 3,551 -0.02(-8.72%)
Jun 03, 2021 0.2258 0.2300 0.1709 0.2190 167,015 -0.02(-8.75%)
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.