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

Progressive Care Inc (OP: RXMD )

2.000 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 1, 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 (%)
Nov 30, 2016 0.0327 0.0327 0.0305 0.0307 997,421 -0.00(-4.66%)
Nov 29, 2016 0.0325 0.0325 0.0310 0.0322 154,000 -0.00(-0.88%)
Nov 28, 2016 0.0340 0.0340 0.0305 0.0325 1,739,979 -0.00(-5.01%)
Nov 25, 2016 0.0325 0.0342 0.0300 0.0342 939,569 +0.00(+2.40%)
Nov 23, 2016 0.0334 0.0334 0.0334 0 -0.00(-4.57%)
Nov 22, 2016 0.0370 0.0380 0.0320 0.0350 2,739,236 -0.00(-5.41%)
Nov 21, 2016 0.0316 0.0370 0.0316 0.0370 3,244,182 +0.01(+24.41%)
Nov 18, 2016 0.0310 0.0320 0.0295 0.0297 641,197 -0.00(-4.03%)
Nov 17, 2016 0.0300 0.0310 0.0300 0.0310 829,223 +0.00(+0.00%)
Nov 16, 2016 0.0300 0.0310 0.0295 0.0310 144,982 -0.00(-0.03%)
Nov 15, 2016 0.0300 0.0310 0.0300 0.0310 716,091 +0.00(+4.73%)
Nov 14, 2016 0.0300 0.0308 0.0290 0.0296 706,852 +0.00(+2.07%)
Nov 11, 2016 0.0305 0.0315 0.0290 0.0290 1,097,150 -0.00(-5.40%)
Nov 10, 2016 0.0310 0.0319 0.0294 0.0307 793,854 -0.00(-1.11%)
Nov 09, 2016 0.0295 0.0315 0.0295 0.0310 399,700 +0.00(+0.32%)
Nov 08, 2016 0.0295 0.0320 0.0295 0.0309 356,752 +0.00(+3.00%)
Nov 07, 2016 0.0300 0.0319 0.0290 0.0300 1,489,127 -0.00(-5.12%)
Nov 04, 2016 0.0330 0.0330 0.0290 0.0316 642,889 +0.00(+0.83%)
Nov 03, 2016 0.0315 0.0330 0.0290 0.0314 729,587 -0.00(-1.38%)
Nov 02, 2016 0.0300 0.0327 0.0292 0.0318 1,133,786 -0.00(-2.45%)
Nov 01, 2016 0.0300 0.0327 0.0300 0.0326 1,264,047 +0.00(+5.16%)
Oct 31, 2016 0.0323 0.0330 0.0302 0.0310 593,663 -0.00(-6.06%)
Oct 28, 2016 0.0350 0.0350 0.0305 0.0330 683,446 -0.00(-1.79%)
Oct 27, 2016 0.0300 0.0336 0.0300 0.0336 425,850 +0.00(+2.44%)
Oct 26, 2016 0.0334 0.0334 0.0301 0.0328 1,623,864 +0.00(+0.00%)
Oct 25, 2016 0.0329 0.0358 0.0300 0.0328 1,104,949 -0.00(-3.53%)
Oct 24, 2016 0.0339 0.0340 0.0310 0.0340 1,540,733 +0.00(+0.00%)
Oct 21, 2016 0.0325 0.0360 0.0314 0.0340 1,040,750 +0.00(+4.62%)
Oct 20, 2016 0.0302 0.0330 0.0302 0.0325 738,552 -0.00(-0.67%)
Oct 19, 2016 0.0322 0.0330 0.0300 0.0327 779,514 -0.00(-0.85%)
Oct 18, 2016 0.0301 0.0330 0.0301 0.0330 572,719 +0.00(+9.63%)
Oct 17, 2016 0.0349 0.0349 0.0290 0.0301 1,821,972 -0.00(-13.26%)
Oct 14, 2016 0.0360 0.0360 0.0331 0.0347 1,063,527 -0.00(-0.86%)
Oct 13, 2016 0.0360 0.0365 0.0322 0.0350 956,048 +0.00(+0.32%)
Oct 12, 2016 0.0330 0.0352 0.0330 0.0349 829,624 +0.00(+4.15%)
Oct 11, 2016 0.0347 0.0349 0.0320 0.0335 447,550 +0.00(+3.08%)
Oct 10, 2016 0.0330 0.0330 0.0311 0.0325 199,197 -0.00(-1.22%)
Oct 07, 2016 0.0330 0.0349 0.0305 0.0329 543,330 -0.00(-0.28%)
Oct 06, 2016 0.0340 0.0351 0.0320 0.0330 665,490 -0.00(-8.42%)
Oct 05, 2016 0.0360 0.0360 0.0300 0.0360 1,869,577 -0.00(-2.63%)
Oct 04, 2016 0.0360 0.0379 0.0340 0.0370 1,488,483 +0.00(+5.71%)
Oct 03, 2016 0.0324 0.0380 0.0320 0.0350 3,747,400 +0.00(+9.38%)
Sep 30, 2016 0.0284 0.0327 0.0284 0.0320 3,169,668 +0.00(+6.67%)
Sep 29, 2016 0.0280 0.0303 0.0280 0.0300 801,941 +0.00(+3.45%)
Sep 28, 2016 0.0294 0.0295 0.0290 0.0290 319,150 -0.00(-1.69%)
Sep 27, 2016 0.0297 0.0300 0.0280 0.0295 988,675 +0.00(+3.51%)
Sep 26, 2016 0.0298 0.0300 0.0283 0.0285 628,271 -0.00(-4.36%)
Sep 23, 2016 0.0291 0.0302 0.0280 0.0298 2,164,140 -0.00(-0.67%)
Sep 22, 2016 0.0315 0.0315 0.0290 0.0300 370,812 +0.00(+0.00%)
Sep 21, 2016 0.0310 0.0318 0.0300 0.0300 1,523,778 -0.00(-4.76%)
Sep 20, 2016 0.0305 0.0318 0.0301 0.0315 319,001 +0.00(+3.28%)
Sep 19, 2016 0.0317 0.0329 0.0280 0.0305 1,443,043 -0.00(-3.17%)
Sep 16, 2016 0.0310 0.0317 0.0280 0.0315 2,199,484 +0.00(+0.96%)
Sep 15, 2016 0.0295 0.0320 0.0290 0.0312 3,810,961 +0.00(+5.76%)
Sep 14, 2016 0.0280 0.0295 0.0280 0.0295 811,638 +0.00(+5.04%)
Sep 13, 2016 0.0297 0.0297 0.0270 0.0281 4,170,452 +0.00(+0.30%)
Sep 12, 2016 0.0295 0.0295 0.0271 0.0280 1,408,664 -0.00(-5.08%)
Sep 09, 2016 0.0285 0.0295 0.0280 0.0295 1,430,940 +0.00(+1.72%)
Sep 08, 2016 0.0294 0.0297 0.0270 0.0290 1,445,381 -0.00(-0.68%)
Sep 07, 2016 0.0280 0.0300 0.0270 0.0292 1,925,822 -0.00(-2.67%)
Sep 06, 2016 0.0300 0.0300 0.0274 0.0300 1,574,217 +0.00(+0.00%)
Sep 02, 2016 0.0300 0.0300 0.0300 0 +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.