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

Progressive Care Inc (OP: RXMD )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Jan 31, 2020 0.0575 0.0600 0.0551 0.0551 958,400 -0.00(-3.33%)
Jan 30, 2020 0.0599 0.0603 0.0557 0.0570 613,229 -0.00(-2.73%)
Jan 29, 2020 0.0609 0.0615 0.0580 0.0586 555,839 -0.00(-3.62%)
Jan 28, 2020 0.0589 0.0609 0.0556 0.0608 297,400 +0.00(+1.33%)
Jan 27, 2020 0.0609 0.0670 0.0566 0.0600 909,141 -0.00(-1.48%)
Jan 24, 2020 0.0620 0.0620 0.0566 0.0609 1,164,500 +0.00(+4.10%)
Jan 23, 2020 0.0594 0.0594 0.0556 0.0585 388,011 -0.00(-2.50%)
Jan 22, 2020 0.0500 0.0600 0.0500 0.0600 518,019 -0.00(-0.17%)
Jan 21, 2020 0.0645 0.0645 0.0571 0.0601 396,936 -0.00(-2.28%)
Jan 17, 2020 0.0660 0.0660 0.0532 0.0615 1,228,700 -0.00(-0.32%)
Jan 16, 2020 0.0525 0.0674 0.0525 0.0617 4,515,797 +0.01(+23.40%)
Jan 15, 2020 0.0482 0.0505 0.0481 0.0500 457,683 +0.00(+3.09%)
Jan 14, 2020 0.0515 0.0515 0.0485 0.0485 191,748 -0.00(-2.81%)
Jan 13, 2020 0.0510 0.0514 0.0485 0.0499 264,025 -0.00(-3.11%)
Jan 10, 2020 0.0519 0.0519 0.0493 0.0515 128,100 +0.00(+4.04%)
Jan 09, 2020 0.0522 0.0522 0.0481 0.0495 408,733 -0.00(-1.98%)
Jan 08, 2020 0.0505 0.0520 0.0500 0.0505 263,691 -0.00(-2.88%)
Jan 07, 2020 0.0484 0.0520 0.0470 0.0520 568,040 +0.00(+7.22%)
Jan 06, 2020 0.0508 0.0508 0.0485 0.0485 461,795 -0.00(-6.37%)
Jan 03, 2020 0.0500 0.0520 0.0500 0.0518 282,700 +0.00(+3.60%)
Jan 02, 2020 0.0522 0.0540 0.0470 0.0500 503,373 -0.00(-4.58%)
Dec 31, 2019 0.0520 0.0524 0.0480 0.0524 516,100 +0.00(+0.38%)
Dec 30, 2019 0.0470 0.0600 0.0470 0.0522 290,214 +0.00(+3.16%)
Dec 27, 2019 0.0510 0.0511 0.0461 0.0506 362,500 -0.00(-0.59%)
Dec 26, 2019 0.0491 0.0514 0.0490 0.0509 100,848 +0.00(+3.67%)
Dec 24, 2019 0.0500 0.0520 0.0491 0.0491 174,800 -0.00(-1.80%)
Dec 23, 2019 0.0490 0.0516 0.0490 0.0500 470,057 +0.00(+2.04%)
Dec 20, 2019 0.0494 0.0530 0.0476 0.0490 216,900 +0.00(+1.45%)
Dec 19, 2019 0.0483 0.0500 0.0481 0.0483 125,327 +0.00(+1.47%)
Dec 18, 2019 0.0525 0.0525 0.0467 0.0476 275,195 -0.00(-4.80%)
Dec 17, 2019 0.0545 0.0550 0.0472 0.0500 568,765 -0.00(-4.40%)
Dec 16, 2019 0.0490 0.0530 0.0471 0.0523 442,476 +0.00(+4.60%)
Dec 13, 2019 0.0500 0.0520 0.0452 0.0500 427,600 +0.00(+0.00%)
Dec 12, 2019 0.0492 0.0550 0.0450 0.0500 557,167 -0.00(-8.93%)
Dec 11, 2019 0.0500 0.0549 0.0500 0.0549 62,400 +0.00(+9.80%)
Dec 10, 2019 0.0538 0.0589 0.0480 0.0500 461,364 -0.00(-8.26%)
Dec 09, 2019 0.0500 0.0550 0.0480 0.0545 499,581 +0.00(+6.86%)
Dec 06, 2019 0.0473 0.0550 0.0470 0.0510 792,600 +0.00(+8.51%)
Dec 05, 2019 0.0404 0.0470 0.0404 0.0470 280,385 +0.00(+10.59%)
Dec 04, 2019 0.0450 0.0450 0.0425 0.0425 272,184 -0.00(-1.16%)
Dec 03, 2019 0.0500 0.0501 0.0401 0.0430 875,117 -0.01(-12.24%)
Dec 02, 2019 0.0451 0.0540 0.0451 0.0490 586,196 +0.00(+8.41%)
Nov 29, 2019 0.0458 0.0460 0.0452 0.0452 138,000 +0.00(+0.89%)
Nov 27, 2019 0.0485 0.0525 0.0413 0.0448 350,000 +0.00(+2.75%)
Nov 26, 2019 0.0489 0.0490 0.0400 0.0436 840,768 -0.00(-10.29%)
Nov 25, 2019 0.0543 0.0543 0.0468 0.0486 1,475,679 -0.01(-10.00%)
Nov 22, 2019 0.0590 0.0590 0.0512 0.0540 842,300 -0.00(-8.47%)
Nov 21, 2019 0.0576 0.0595 0.0560 0.0590 578,111 -0.00(-1.67%)
Nov 20, 2019 0.0580 0.0621 0.0550 0.0600 1,113,336 +0.00(+5.26%)
Nov 19, 2019 0.0647 0.0690 0.0570 0.0570 1,797,954 -0.00(-3.39%)
Nov 18, 2019 0.0550 0.0650 0.0520 0.0590 1,006,946 +0.01(+13.46%)
Nov 15, 2019 0.0550 0.0600 0.0490 0.0520 2,639,400 +0.01(+15.56%)
Nov 14, 2019 0.0440 0.0474 0.0440 0.0450 310,241 +0.00(+2.27%)
Nov 13, 2019 0.0428 0.0465 0.0415 0.0440 244,113 +0.00(+2.33%)
Nov 12, 2019 0.0440 0.0470 0.0413 0.0430 600,029 -0.00(-4.23%)
Nov 11, 2019 0.0398 0.0472 0.0397 0.0449 579,988 -0.00(-1.32%)
Nov 08, 2019 0.0450 0.0470 0.0390 0.0455 1,083,100 +0.00(+5.81%)
Nov 07, 2019 0.0348 0.0463 0.0305 0.0430 1,836,437 +0.01(+30.30%)
Nov 06, 2019 0.0305 0.0350 0.0305 0.0330 379,685 +0.00(+0.61%)
Nov 05, 2019 0.0350 0.0350 0.0310 0.0328 225,737 -0.00(-0.61%)
Nov 04, 2019 0.0300 0.0330 0.0300 0.0330 373,928 +0.00(+4.76%)
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.