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, 2014 0.1486 0.1486 0.1486 0 -0.01(-7.12%)
Sep 29, 2014 0.1208 0.1750 0.1202 0.1600 17,550 +0.01(+8.84%)
Sep 26, 2014 0.1208 0.1470 0.1208 0.1470 6,000 -0.02(-13.53%)
Sep 25, 2014 0.1700 0.1700 0.1700 0.1700 150 +0.03(+21.43%)
Sep 24, 2014 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Sep 23, 2014 0.1400 0.1699 0.1201 0.1500 3,100 +0.00(+0.00%)
Sep 22, 2014 0.1250 0.1700 0.1250 0.1500 27,801 +0.02(+20.00%)
Sep 19, 2014 0.1328 0.1328 0.1250 0.1250 54,549 -0.02(-16.67%)
Sep 18, 2014 0.1700 0.1700 0.1300 0.1500 7,000 +0.00(+0.00%)
Sep 17, 2014 0.1300 0.1500 0.1300 0.1500 20,100 +0.00(+0.00%)
Sep 16, 2014 0.1400 0.1500 0.1400 0.1500 5,220 +0.00(+0.00%)
Sep 15, 2014 0.1300 0.1500 0.1300 0.1500 5,100 -0.02(-11.76%)
Sep 12, 2014 0.1700 0.1700 0.1700 0.1700 300 +0.01(+6.25%)
Sep 11, 2014 0.1450 0.1600 0.1300 0.1600 6,500 -0.01(-5.88%)
Sep 10, 2014 0.1700 0.1700 0.1700 0.1700 500 +0.02(+13.33%)
Sep 09, 2014 0.1300 0.1500 0.1300 0.1500 5,584 -0.01(-6.25%)
Sep 08, 2014 0.1400 0.1700 0.1400 0.1600 63,500 -0.01(-5.88%)
Sep 05, 2014 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Sep 04, 2014 0.1400 0.1700 0.1400 0.1600 10,166 -0.01(-5.88%)
Sep 03, 2014 0.1400 0.1700 0.1400 0.1700 500 +0.00(+0.00%)
Aug 26, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 25, 2014 0.1400 0.1400 0.1400 0.1700 5,200 -0.01(-5.56%)
Aug 21, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Aug 20, 2014 0.1557 0.1800 0.1500 0.1800 18,844 -0.01(-5.26%)
Aug 18, 2014 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Aug 15, 2014 0.1700 0.1700 0.1625 0.1700 30,400 +0.00(+0.00%)
Aug 14, 2014 0.1600 0.1700 0.1600 0.1700 6,400 -0.02(-10.53%)
Aug 12, 2014 0.1900 0.1900 0.1900 75 +0.02(+8.57%)
Aug 07, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 06, 2014 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+2.94%)
Aug 05, 2014 0.1750 0.1750 0.1700 0.1700 7,500 +0.00(+0.00%)
Aug 04, 2014 0.1750 0.1800 0.1700 0.1700 27,129 -0.03(-15.00%)
Aug 01, 2014 0.1900 0.2000 0.1900 0.2000 5,100 -0.01(-4.53%)
Jul 31, 2014 0.2066 0.2095 0.1900 0.2095 3,400 +0.00(+1.40%)
Jul 30, 2014 0.2000 0.2066 0.1900 0.2066 1,920 -0.00(-1.62%)
Jul 28, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jul 25, 2014 0.1909 0.2100 0.1909 0.2100 11,743 +0.00(+0.00%)
Jul 24, 2014 0.2001 0.2100 0.1920 0.2100 5,900 +0.00(+0.00%)
Jul 22, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jul 21, 2014 0.1802 0.2000 0.1802 0.2000 350 +0.00(+1.01%)
Jul 18, 2014 0.1801 0.2000 0.1801 0.1980 45,950 -0.00(-1.00%)
Jul 17, 2014 0.2000 0.2000 0.1900 0.2000 30,900 +0.00(+0.00%)
Jul 16, 2014 0.1900 0.2000 0.1900 0.2000 7,721 +0.00(+0.00%)
Jul 15, 2014 0.1800 0.2000 0.1800 0.2000 3,200 +0.00(+0.00%)
Jul 14, 2014 0.1752 0.2000 0.1750 0.2000 124,000 +0.03(+17.65%)
Jul 11, 2014 0.1700 0.1700 0.1700 0.1700 40,011 +0.00(+0.00%)
Jul 10, 2014 0.1800 0.1850 0.1700 0.1700 34,395 -0.02(-10.53%)
Jul 09, 2014 0.2000 0.2350 0.1900 0.1900 65,600 -0.05(-20.83%)
Jul 08, 2014 0.2128 0.2400 0.2128 0.2400 35,100 +0.00(+0.00%)
Jul 07, 2014 0.2490 0.2490 0.2150 0.2400 19,099 -0.01(-4.00%)
Jul 03, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jul 02, 2014 0.2150 0.2400 0.2150 0.2400 29,999 +0.00(+0.00%)
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.