U.S. Markets close in 3 hrs 8 mins

CompuMed, Inc. (CMPD)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3399-0.0061 (-1.76%)
As of 3:23PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20210.33000.35000.33000.34000.34004,380,000
Sep 02, 20210.34000.34000.34000.34000.340020,000
Sep 01, 20210.34000.34000.32000.34000.3400120,000
Aug 31, 20210.32000.34000.31000.34000.34005,620,000
Aug 30, 20210.34000.34000.28000.34000.34005,970,000
Aug 27, 20210.33000.34000.33000.34000.34001,470,000
Aug 26, 20210.31000.34000.31000.34000.340011,730,000
Aug 25, 20210.32000.32000.31000.32000.32001,860,000
Aug 24, 20210.31000.32000.31000.32000.320010,650,000
Aug 23, 20210.29000.33000.28000.33000.330013,670,000
Aug 20, 20210.24000.29000.24000.29000.290017,680,000
Aug 19, 20210.23000.25000.23000.25000.25007,070,000
Aug 18, 20210.23000.25000.23000.25000.250010,280,000
Aug 17, 20210.24000.24000.22000.22000.220017,790,000
Aug 16, 20210.19000.24000.19000.24000.240023,900,000
Aug 13, 20210.19000.20000.19000.20000.200012,400,000
Aug 12, 20210.21000.21000.21000.21000.2100-
Aug 11, 20210.19000.22000.19000.21000.2100890,000
Aug 10, 20210.20000.22000.19000.19000.1900400,000
Aug 09, 20210.20000.20000.19000.20000.20005,650,000
Aug 06, 20210.20000.20000.20000.20000.2000-
Aug 05, 20210.20000.20000.19000.20000.20001,250,000
Aug 04, 20210.22000.22000.20000.21000.2100940,000
Aug 03, 20210.20000.22000.20000.20000.20001,100
Aug 02, 2021------
Jul 30, 20210.22000.22000.22000.22000.220011,200
Jul 29, 20210.19000.22000.19000.22000.22001,000
Jul 28, 20210.21000.22000.21000.22000.220010,000
Jul 27, 20210.22000.22000.19000.22000.2200130,100
Jul 26, 20210.20000.21000.20000.20000.200039,100
Jul 23, 20210.19000.20000.19000.20000.20006,000
Jul 22, 20210.19000.20000.19000.20000.200030,400
Jul 21, 20210.21000.22000.20000.20000.20005,700
Jul 20, 20210.20000.21000.20000.21000.2100200
Jul 19, 20210.21000.21000.21000.21000.2100-
Jul 16, 20210.21000.21000.21000.21000.2100100
Jul 15, 20210.19000.21000.19000.21000.210011,200
Jul 14, 20210.20000.21000.19000.19000.19001,700
Jul 13, 20210.19000.20000.19000.20000.20005,200
Jul 12, 20210.22000.22000.20000.20000.20005,900
Jul 09, 20210.20000.22000.20000.22000.2200200
Jul 08, 20210.21000.21000.21000.21000.2100-
Jul 07, 20210.21000.21000.21000.21000.2100-
Jul 06, 20210.21000.22000.19000.21000.210031,300
Jul 02, 20210.21000.21000.21000.21000.2100200
Jul 01, 20210.22000.22000.21000.22000.22005,100
Jun 30, 20210.21000.21000.21000.21000.210026,100
Jun 29, 20210.19000.21000.19000.21000.210026,900
Jun 28, 20210.22000.22000.21000.21000.210036,400
Jun 25, 20210.21000.22000.21000.22000.22006,700
Jun 24, 20210.22000.22000.22000.22000.220020,000
Jun 23, 20210.21000.22000.20000.22000.22006,500
Jun 22, 20210.19000.20000.19000.20000.200011,100
Jun 21, 20210.22000.22000.22000.22000.2200500
Jun 18, 20210.21000.21000.21000.21000.2100-
Jun 17, 20210.21000.21000.21000.21000.2100-
Jun 16, 20210.21000.21000.21000.21000.2100600
Jun 15, 20210.19000.20000.19000.20000.20001,600
Jun 14, 20210.19000.22000.19000.22000.220074,600
Jun 11, 20210.22000.22000.19000.20000.200022,300
Jun 10, 20210.21000.22000.21000.22000.22001,100
Jun 09, 20210.20000.20000.20000.20000.2000100
Jun 08, 20210.21000.21000.20000.21000.210012,300
Jun 07, 20210.20000.22000.20000.21000.210012,200
Jun 04, 20210.19000.22000.19000.20000.20003,600
Jun 03, 20210.23000.23000.17000.22000.2200167,000
Jun 02, 20210.23000.24000.23000.24000.2400500
Jun 01, 20210.24000.24000.24000.24000.2400-
May 28, 20210.22000.24000.22000.24000.24001,800
May 27, 20210.24000.24000.24000.24000.240055,100
May 26, 20210.24000.24000.23000.24000.24006,900
May 25, 20210.24000.24000.23000.24000.24001,900
May 24, 20210.24000.24000.24000.24000.2400500
May 21, 20210.24000.24000.23000.23000.230011,300
May 20, 20210.24000.24000.24000.24000.24009,300
May 19, 20210.24000.24000.24000.24000.24005,800
May 18, 20210.25000.25000.25000.25000.2500-
May 17, 20210.25000.25000.24000.25000.250023,400
May 14, 20210.25000.25000.24000.25000.250035,200
May 13, 20210.24000.25000.24000.25000.250059,700
May 12, 20210.25000.25000.25000.25000.25005,100
May 11, 20210.25000.25000.25000.25000.25008,500
May 10, 20210.26000.26000.25000.25000.250015,000
May 07, 20210.26000.26000.25000.26000.26008,600
May 06, 20210.24000.26000.24000.26000.260062,600
May 05, 20210.24000.24000.24000.24000.240015,700
May 04, 20210.24000.27000.24000.27000.270033,500
May 03, 20210.27000.27000.27000.27000.27001,000
Apr 30, 20210.26000.27000.26000.26000.26008,000
Apr 29, 20210.26000.26000.26000.26000.2600-
Apr 28, 20210.27000.27000.26000.26000.26002,200
Apr 27, 20210.26000.26000.26000.26000.2600200
Apr 26, 20210.24000.27000.24000.25000.250040,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...