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 28, 2018 0.1489 0.1489 0.1489 0 +0.00(+0.00%)
Sep 27, 2018 0.1255 0.1489 0.1255 0.1489 1,434 +0.00(+0.07%)
Sep 26, 2018 0.1259 0.1488 0.1259 0.1488 500 -0.01(-7.00%)
Sep 25, 2018 0.1360 0.1600 0.1360 0.1600 17,302 +0.00(+0.82%)
Sep 24, 2018 0.1340 0.1587 0.1340 0.1587 10,100 -0.00(-0.81%)
Sep 21, 2018 0.1510 0.1600 0.1400 0.1600 132,000 +0.00(+0.00%)
Sep 20, 2018 0.1200 0.1600 0.1200 0.1600 14,650 -0.01(-3.03%)
Sep 19, 2018 0.1480 0.1650 0.1480 0.1650 25,000 +0.00(+0.00%)
Sep 18, 2018 0.1650 0.1650 0.1650 50 +0.00(+0.00%)
Sep 17, 2018 0.1500 0.1650 0.1500 0.1650 72,852 +0.00(+2.23%)
Sep 14, 2018 0.1480 0.1614 0.1480 0.1614 23,400 -0.00(-2.18%)
Sep 12, 2018 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 11, 2018 0.1650 0.1650 0.1360 0.1650 47,650 +0.00(+2.93%)
Sep 10, 2018 0.1603 0.1603 0.1603 0.1603 5,000 -0.01(-7.98%)
Sep 07, 2018 0.1742 0.1742 0.1742 0.1742 3,000 -0.00(-0.46%)
Sep 06, 2018 0.1750 0.1750 0.1600 0.1750 30,725 -0.01(-7.85%)
Sep 05, 2018 0.1512 0.1899 0.1512 0.1899 165,708 +0.02(+9.77%)
Sep 04, 2018 0.1750 0.1750 0.1350 0.1730 9,077 -0.00(-0.75%)
Aug 31, 2018 0.1743 0.1743 0.1743 0 +0.01(+3.26%)
Aug 30, 2018 0.1350 0.1688 0.1350 0.1688 981 -0.00(-0.71%)
Aug 29, 2018 0.1700 0.1700 0.1700 0.1700 1,501 +0.00(+0.00%)
Aug 28, 2018 0.1700 0.1700 0.1700 1 +0.00(+0.00%)
Aug 27, 2018 0.1470 0.1900 0.1439 0.1700 48,300 +0.02(+15.65%)
Aug 24, 2018 0.1520 0.1600 0.1300 0.1470 19,800 -0.02(-12.40%)
Aug 23, 2018 0.1500 0.1999 0.1220 0.1678 54,874 -0.03(-15.64%)
Aug 22, 2018 0.1989 0.1989 0.1989 0.1989 175 +0.00(+0.00%)
Aug 21, 2018 0.1800 0.1989 0.1800 0.1989 10,516 -0.00(-0.50%)
Aug 20, 2018 0.2199 0.2199 0.1240 0.1999 32,916 -0.02(-9.10%)
Aug 17, 2018 0.1595 0.2363 0.1500 0.2199 191,900 +0.06(+37.44%)
Aug 16, 2018 0.1500 0.1600 0.1500 0.1600 85,850 +0.00(+0.63%)
Aug 15, 2018 0.1450 0.1625 0.1242 0.1590 242,304 +0.01(+10.03%)
Aug 14, 2018 0.1420 0.1445 0.1420 0.1445 18,870 +0.00(+1.76%)
Aug 13, 2018 0.1233 0.1420 0.1100 0.1420 24,257 -0.00(-0.35%)
Aug 10, 2018 0.1450 0.1450 0.1425 0.1425 700 +0.01(+9.62%)
Aug 09, 2018 0.1263 0.1400 0.1235 0.1300 185,539 +0.01(+8.33%)
Aug 08, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Aug 03, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 02, 2018 0.1000 0.1225 0.1000 0.1200 12,700 -0.01(-4.00%)
Jul 31, 2018 0.1250 0.1250 0.1250 0 -0.00(-1.03%)
Jul 27, 2018 0.1263 0.1263 0.1263 0 +0.00(+1.04%)
Jul 25, 2018 0.1250 0.1250 0.1250 0 -0.00(-1.96%)
Jul 23, 2018 0.1275 0.1275 0.1275 0 +0.00(+0.00%)
Jul 20, 2018 0.1000 0.1275 0.0890 0.1275 12,375 +0.02(+15.91%)
Jul 19, 2018 0.0803 0.1100 0.0800 0.1100 10,200 -0.01(-8.33%)
Jul 18, 2018 0.0890 0.1200 0.0890 0.1200 1,826 -0.01(-6.98%)
Jul 17, 2018 0.1150 0.1290 0.0859 0.1290 76,825 +0.01(+12.17%)
Jul 16, 2018 0.1140 0.1150 0.0803 0.1150 24,606 +0.00(+0.09%)
Jul 13, 2018 0.0950 0.1149 0.0950 0.1149 3,000 +0.00(+4.45%)
Jul 11, 2018 0.1100 0.1100 0.1100 0 -0.00(-4.26%)
Jul 10, 2018 0.1000 0.1149 0.0803 0.1149 66,500 +0.01(+14.90%)
Jul 09, 2018 0.0995 0.1000 0.0801 0.1000 42,645 -0.02(-19.61%)
Jul 06, 2018 0.1244 0.1244 0.1244 0.1244 500 +0.01(+7.43%)
Jul 05, 2018 0.0995 0.1158 0.0995 0.1158 450 -0.01(-10.23%)
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.