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

Compumed Inc (OP: CMPD )

1.900 +0.200 (+11.76%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 30, 2019 0.3100 0.3100 0.2520 0.3000 6,724 +0.00(+0.77%)
Apr 29, 2019 0.2520 0.3000 0.2520 0.2977 3,900 -0.02(-7.60%)
Apr 26, 2019 0.3100 0.3325 0.2815 0.3222 42,600 +0.01(+3.94%)
Apr 25, 2019 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+1.64%)
Apr 24, 2019 0.2900 0.3050 0.2900 0.3050 8,145 -0.01(-3.17%)
Apr 23, 2019 0.3000 0.3200 0.3000 0.3150 25,098 -0.02(-5.97%)
Apr 22, 2019 0.3200 0.3350 0.2400 0.3350 74,055 +0.00(+0.00%)
Apr 18, 2019 0.3340 0.3350 0.2760 0.3350 14,900 -0.01(-1.47%)
Apr 17, 2019 0.3319 0.3400 0.2810 0.3400 15,384 +0.01(+2.41%)
Apr 16, 2019 0.2920 0.3320 0.2920 0.3320 21,500 +0.00(+0.03%)
Apr 15, 2019 0.3320 0.3320 0.2805 0.3319 5,200 +0.00(+1.25%)
Apr 12, 2019 0.3100 0.3319 0.2700 0.3278 19,700 -0.00(-1.24%)
Apr 11, 2019 0.3010 0.3319 0.3010 0.3319 800 -0.00(-0.03%)
Apr 10, 2019 0.3200 0.3320 0.3200 0.3320 10,015 -0.00(-0.30%)
Apr 09, 2019 0.3330 0.3330 0.3330 0.3330 15,000 +0.00(+0.91%)
Apr 05, 2019 0.3300 0.3300 0.3300 0 -0.00(-0.90%)
Apr 04, 2019 0.3330 0.3330 0.2764 0.3330 26,914 +0.00(+0.85%)
Apr 03, 2019 0.3311 0.3330 0.3300 0.3302 11,128 +0.00(+0.06%)
Apr 02, 2019 0.2925 0.3300 0.2700 0.3300 111,900 +0.04(+12.82%)
Apr 01, 2019 0.2950 0.2950 0.2700 0.2925 84,958 +0.01(+4.46%)
Mar 29, 2019 0.2800 0.2800 0.2500 0.2800 900 +0.02(+9.29%)
Mar 28, 2019 0.2600 0.2600 0.2562 0.2562 11,000 -0.04(-13.12%)
Mar 27, 2019 0.3300 0.3300 0.2500 0.2949 87,800 -0.01(-1.70%)
Mar 26, 2019 0.3600 0.3600 0.2500 0.3000 73,278 -0.04(-11.76%)
Mar 25, 2019 0.3750 0.3750 0.3200 0.3400 140,862 -0.01(-2.83%)
Mar 22, 2019 0.2900 0.3499 0.2900 0.3499 138,100 +0.05(+17.65%)
Mar 21, 2019 0.2659 0.2974 0.2483 0.2974 129,000 +0.03(+11.85%)
Mar 20, 2019 0.2575 0.2659 0.2575 0.2659 60,142 +0.01(+4.40%)
Mar 19, 2019 0.2575 0.2575 0.2462 0.2547 13,050 -0.00(-0.12%)
Mar 18, 2019 0.2450 0.2550 0.2450 0.2550 97,219 +0.01(+4.08%)
Mar 15, 2019 0.2450 0.2450 0.2450 0.2450 2,000 +0.00(+0.00%)
Mar 14, 2019 0.2450 0.2450 0.2450 0.2450 900 +0.00(+0.00%)
Mar 13, 2019 0.2450 0.2450 0.2030 0.2450 21,118 +0.00(+0.00%)
Mar 08, 2019 0.2450 0.2450 0.2450 0 -0.00(-1.01%)
Mar 07, 2019 0.2253 0.2475 0.2253 0.2475 12,300 +0.00(+0.41%)
Mar 06, 2019 0.2475 0.2475 0.2030 0.2465 15,617 -0.00(-0.40%)
Mar 05, 2019 0.2400 0.2475 0.2400 0.2475 1,528 +0.03(+11.69%)
Mar 04, 2019 0.1600 0.2399 0.1600 0.2216 31,884 -0.02(-7.63%)
Mar 01, 2019 0.2300 0.2399 0.2200 0.2399 109,000 +0.01(+4.30%)
Feb 28, 2019 0.2050 0.2300 0.2050 0.2300 36,100 +0.03(+12.20%)
Feb 27, 2019 0.2000 0.2050 0.2000 0.2050 101,800 +0.00(+2.50%)
Feb 26, 2019 0.1959 0.2000 0.1860 0.2000 55,976 +0.00(+2.09%)
Feb 25, 2019 0.1830 0.1959 0.1700 0.1959 11,824 +0.00(+0.00%)
Feb 22, 2019 0.1900 0.1959 0.1900 0.1959 34,100 +0.01(+3.11%)
Feb 21, 2019 0.1900 0.1900 0.1700 0.1900 10,142 -0.01(-3.01%)
Feb 20, 2019 0.1900 0.1959 0.1650 0.1959 36,200 +0.00(+0.00%)
Feb 19, 2019 0.1653 0.1959 0.1627 0.1959 135,035 +0.03(+18.51%)
Feb 15, 2019 0.1653 0.1653 0.1550 0.1653 28,800 +0.00(+0.00%)
Feb 14, 2019 0.1653 0.1653 0.1550 0.1653 435,000 +0.00(+1.60%)
Feb 13, 2019 0.1490 0.1653 0.1490 0.1627 534,140 +0.01(+8.47%)
Feb 12, 2019 0.1500 0.1500 0.1500 0.1500 1,050 +0.01(+7.14%)
Feb 11, 2019 0.1413 0.1413 0.1400 0.1400 21,644 -0.00(-1.75%)
Feb 08, 2019 0.1475 0.1475 0.1350 0.1425 17,700 -0.01(-4.94%)
Feb 07, 2019 0.1400 0.1499 0.1350 0.1499 85,000 -0.00(-1.70%)
Feb 06, 2019 0.1450 0.1525 0.1450 0.1525 136,100 +0.01(+5.17%)
Feb 04, 2019 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
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.