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

Compumed Inc (OP: CMPD )

1.750 -0.150 (-7.89%)
Streaming Delayed Price Updated: 10:09 AM 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 (%)
Apr 30, 2021 0.2610 0.2698 0.2600 0.2600 7,900 +0.00(+0.50%)
Apr 29, 2021 0.2587 0.2587 0.2587 40 +0.00(+0.00%)
Apr 28, 2021 0.2697 0.2720 0.2587 0.2587 2,234 -0.00(-0.04%)
Apr 27, 2021 0.2588 0.2588 0.2588 0.2588 212 +0.01(+5.63%)
Apr 26, 2021 0.2400 0.2718 0.2400 0.2450 40,418 -0.03(-10.84%)
Apr 23, 2021 0.2748 0.2748 0.2453 0.2748 800 +0.01(+5.69%)
Apr 22, 2021 0.2600 0.2748 0.2451 0.2600 7,525 -0.02(-5.45%)
Apr 21, 2021 0.2480 0.2750 0.2480 0.2750 1,160 +0.00(+0.26%)
Apr 20, 2021 0.2500 0.2743 0.2500 0.2743 31,177 +0.02(+9.72%)
Apr 19, 2021 0.2550 0.2550 0.2500 0.2500 48,690 -0.02(-8.76%)
Apr 16, 2021 0.2600 0.2748 0.2551 0.2740 28,800 +0.01(+5.38%)
Apr 15, 2021 0.2601 0.2796 0.2530 0.2600 71,955 +0.00(+0.00%)
Apr 14, 2021 0.2602 0.2701 0.2510 0.2600 48,685 -0.02(-7.64%)
Apr 13, 2021 0.2815 0.2815 0.2815 54 +0.00(+0.00%)
Apr 12, 2021 0.2575 0.2815 0.2575 0.2815 7,053 +0.01(+3.87%)
Apr 09, 2021 0.2600 0.2710 0.2600 0.2710 1,000 -0.01(-3.87%)
Apr 08, 2021 0.2667 0.2819 0.2513 0.2819 18,507 -0.00(-0.39%)
Apr 07, 2021 0.2800 0.2830 0.2520 0.2830 57,683 +0.00(+0.07%)
Apr 06, 2021 0.2790 0.2828 0.2790 0.2828 3,374 +0.00(+0.00%)
Apr 05, 2021 0.2870 0.2870 0.2726 0.2828 17,514 +0.00(+0.04%)
Apr 01, 2021 0.2799 0.2870 0.2798 0.2827 4,100 +0.01(+2.80%)
Mar 31, 2021 0.2711 0.2762 0.2711 0.2750 8,387 -0.00(-1.54%)
Mar 30, 2021 0.2800 0.2875 0.2710 0.2793 6,037 -0.00(-0.50%)
Mar 29, 2021 0.2875 0.2875 0.2800 0.2807 2,400 +0.00(+0.25%)
Mar 26, 2021 0.2792 0.2874 0.2709 0.2800 15,200 +0.01(+4.09%)
Mar 25, 2021 0.2830 0.2830 0.2690 0.2690 11,632 -0.02(-6.37%)
Mar 24, 2021 0.2702 0.2875 0.2680 0.2873 50,327 +0.02(+7.12%)
Mar 23, 2021 0.2874 0.2874 0.2680 0.2682 4,713 -0.02(-6.65%)
Mar 22, 2021 0.2775 0.2875 0.2675 0.2873 7,268 +0.00(+0.00%)
Mar 19, 2021 0.2775 0.2875 0.2695 0.2873 3,800 +0.01(+3.98%)
Mar 18, 2021 0.2800 0.2800 0.2652 0.2763 3,672 -0.00(-1.32%)
Mar 17, 2021 0.2769 0.2875 0.2729 0.2800 30,917 +0.02(+6.79%)
Mar 16, 2021 0.2556 0.2875 0.2556 0.2622 3,243 -0.01(-3.53%)
Mar 15, 2021 0.2700 0.2875 0.2550 0.2718 16,226 +0.01(+2.57%)
Mar 12, 2021 0.2713 0.2875 0.2650 0.2650 47,600 -0.01(-3.64%)
Mar 11, 2021 0.2583 0.2875 0.2502 0.2750 62,493 -0.00(-0.87%)
Mar 10, 2021 0.2875 0.2875 0.2669 0.2774 10,100 +0.02(+6.69%)
Mar 09, 2021 0.2600 0.2600 0.2575 0.2600 10,425 -0.01(-2.80%)
Mar 08, 2021 0.2675 0.2744 0.2675 0.2675 27,594 +0.00(+0.22%)
Mar 05, 2021 0.2620 0.2873 0.2500 0.2669 37,300 +0.02(+6.76%)
Mar 04, 2021 0.2670 0.2714 0.2500 0.2500 29,196 -0.02(-6.30%)
Mar 03, 2021 0.2850 0.2850 0.2601 0.2668 25,795 -0.01(-4.71%)
Mar 02, 2021 0.3113 0.3113 0.2800 0.2800 32,052 -0.01(-3.85%)
Mar 01, 2021 0.2983 0.3289 0.2826 0.2912 14,180 +0.01(+3.26%)
Feb 26, 2021 0.2800 0.2998 0.2800 0.2820 1,600 +0.01(+3.07%)
Feb 25, 2021 0.2850 0.2998 0.2601 0.2736 34,945 -0.03(-8.80%)
Feb 24, 2021 0.2900 0.3000 0.2752 0.3000 1,946 +0.00(+0.00%)
Feb 23, 2021 0.2620 0.3000 0.2501 0.3000 66,652 +0.04(+14.50%)
Feb 22, 2021 0.3274 0.3300 0.2620 0.2620 46,228 -0.04(-12.70%)
Feb 19, 2021 0.3160 0.3300 0.3000 0.3001 52,500 -0.01(-4.73%)
Feb 18, 2021 0.3300 0.3300 0.2820 0.3150 57,624 -0.01(-4.26%)
Feb 17, 2021 0.3202 0.3500 0.3202 0.3290 52,561 -0.01(-2.08%)
Feb 16, 2021 0.3305 0.3600 0.3305 0.3360 81,808 +0.01(+1.82%)
Feb 12, 2021 0.3370 0.3370 0.3200 0.3300 44,300 -0.01(-2.08%)
Feb 11, 2021 0.3352 0.3405 0.3188 0.3370 58,739 +0.00(+0.54%)
Feb 10, 2021 0.3500 0.3550 0.3201 0.3352 99,194 -0.01(-4.23%)
Feb 09, 2021 0.2800 0.3550 0.2800 0.3500 77,491 +0.00(+0.00%)
Feb 08, 2021 0.3455 0.3550 0.3142 0.3500 75,000 +0.01(+3.24%)
Feb 05, 2021 0.3000 0.3550 0.3000 0.3390 113,100 -0.02(-4.51%)
Feb 04, 2021 0.3500 0.3550 0.3215 0.3550 75,243 +0.01(+2.90%)
Feb 03, 2021 0.3500 0.3500 0.3090 0.3450 34,320 +0.02(+7.01%)
Feb 02, 2021 0.3022 0.3524 0.3022 0.3224 74,628 -0.03(-8.54%)
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.