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

Progressive Care Inc (OP: RXMD )

1.810 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 22, 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 (%)
Dec 29, 2017 0.0138 0.0138 0.0138 0 -0.00(-4.83%)
Dec 28, 2017 0.0143 0.0149 0.0143 0.0145 495,712 +0.00(+0.69%)
Dec 27, 2017 0.0150 0.0160 0.0144 0.0144 309,550 -0.00(-4.00%)
Dec 26, 2017 0.0160 0.0160 0.0149 0.0150 850,029 -0.00(-6.25%)
Dec 22, 2017 0.0143 0.0160 0.0141 0.0160 1,301,051 +0.00(+3.90%)
Dec 21, 2017 0.0154 0.0154 0.0154 0.0154 395,213 +0.00(+0.00%)
Dec 20, 2017 0.0150 0.0159 0.0144 0.0154 669,788 +0.00(+2.67%)
Dec 19, 2017 0.0149 0.0160 0.0142 0.0150 191,598 -0.00(-7.41%)
Dec 18, 2017 0.0150 0.0165 0.0150 0.0162 333,950 +0.00(+8.72%)
Dec 15, 2017 0.0160 0.0167 0.0140 0.0149 2,249,783 +0.00(+2.05%)
Dec 14, 2017 0.0161 0.0161 0.0142 0.0146 597,697 -0.00(-9.32%)
Dec 13, 2017 0.0139 0.0162 0.0139 0.0161 2,127,987 +0.00(+16.67%)
Dec 12, 2017 0.0155 0.0170 0.0138 0.0138 1,398,099 -0.00(-20.23%)
Dec 11, 2017 0.0175 0.0180 0.0150 0.0173 1,896,839 -0.00(-5.62%)
Dec 08, 2017 0.0200 0.0228 0.0150 0.0183 1,251,092 -0.00(-8.17%)
Dec 07, 2017 0.0220 0.0234 0.0193 0.0200 578,599 -0.00(-4.95%)
Dec 06, 2017 0.0237 0.0237 0.0202 0.0210 1,330,720 -0.00(-1.87%)
Dec 05, 2017 0.0190 0.0236 0.0180 0.0214 4,223,546 +0.00(+12.04%)
Dec 04, 2017 0.0175 0.0195 0.0137 0.0191 2,877,213 +0.00(+9.77%)
Dec 01, 2017 0.0164 0.0177 0.0133 0.0174 1,942,850 +0.00(+5.45%)
Nov 30, 2017 0.0130 0.0165 0.0125 0.0165 2,049,553 +0.00(+33.06%)
Nov 29, 2017 0.0125 0.0130 0.0124 0.0124 508,397 -0.00(-6.06%)
Nov 28, 2017 0.0125 0.0132 0.0125 0.0132 206,653 +0.00(+3.12%)
Nov 27, 2017 0.0121 0.0129 0.0120 0.0128 1,112,426 -0.00(-4.48%)
Nov 24, 2017 0.0126 0.0134 0.0126 0.0134 1,306,527 +0.00(+6.35%)
Nov 22, 2017 0.0127 0.0130 0.0121 0.0126 849,993 -0.00(-0.79%)
Nov 21, 2017 0.0130 0.0130 0.0127 0.0127 1,230,529 -0.00(-5.93%)
Nov 20, 2017 0.0132 0.0135 0.0130 0.0135 731,789 +0.00(+3.85%)
Nov 17, 2017 0.0141 0.0143 0.0130 0.0130 833,660 -0.00(-8.45%)
Nov 16, 2017 0.0142 0.0150 0.0142 0.0142 210,445 +0.00(+0.00%)
Nov 15, 2017 0.0164 0.0165 0.0140 0.0142 437,260 -0.00(-12.88%)
Nov 14, 2017 0.0149 0.0163 0.0146 0.0163 1,828,296 +0.00(+12.44%)
Nov 13, 2017 0.0140 0.0150 0.0140 0.0145 533,043 +0.00(+4.29%)
Nov 10, 2017 0.0143 0.0154 0.0138 0.0139 2,124,875 -0.00(-6.08%)
Nov 09, 2017 0.0148 0.0159 0.0148 0.0148 262,700 -0.00(-1.33%)
Nov 08, 2017 0.0150 0.0159 0.0150 0.0150 244,641 +0.00(+0.67%)
Nov 07, 2017 0.0151 0.0159 0.0147 0.0149 395,881 -0.00(-1.32%)
Nov 06, 2017 0.0160 0.0160 0.0147 0.0151 256,000 +0.00(+2.72%)
Nov 03, 2017 0.0155 0.0160 0.0144 0.0147 735,894 -0.00(-5.16%)
Nov 02, 2017 0.0164 0.0164 0.0155 0.0155 995,228 -0.00(-2.82%)
Nov 01, 2017 0.0155 0.0163 0.0155 0.0159 230,000 -0.00(-3.04%)
Oct 31, 2017 0.0160 0.0170 0.0154 0.0164 494,898 +0.00(+6.82%)
Oct 30, 2017 0.0170 0.0184 0.0153 0.0154 683,539 -0.00(-12.00%)
Oct 27, 2017 0.0160 0.0183 0.0150 0.0175 392,093 +0.00(+0.00%)
Oct 26, 2017 0.0140 0.0175 0.0135 0.0175 896,686 +0.00(+10.76%)
Oct 25, 2017 0.0160 0.0160 0.0148 0.0158 557,402 +0.00(+5.33%)
Oct 24, 2017 0.0155 0.0165 0.0150 0.0150 207,537 -0.00(-7.98%)
Oct 23, 2017 0.0150 0.0163 0.0145 0.0163 317,893 -0.00(-1.06%)
Oct 20, 2017 0.0151 0.0166 0.0148 0.0165 340,165 +0.00(+1.70%)
Oct 19, 2017 0.0165 0.0166 0.0140 0.0162 957,865 +0.00(+0.00%)
Oct 18, 2017 0.0165 0.0165 0.0162 0.0162 583,905 +0.00(+0.00%)
Oct 17, 2017 0.0146 0.0165 0.0146 0.0162 859,995 +0.00(+4.18%)
Oct 16, 2017 0.0170 0.0171 0.0149 0.0155 781,368 -0.00(-8.53%)
Oct 13, 2017 0.0165 0.0172 0.0150 0.0170 746,796 +0.00(+6.25%)
Oct 12, 2017 0.0171 0.0171 0.0160 0.0160 890,952 -0.00(-13.04%)
Oct 11, 2017 0.0192 0.0192 0.0160 0.0184 628,522 -0.00(-0.27%)
Oct 10, 2017 0.0192 0.0201 0.0170 0.0185 1,331,073 -0.00(-6.82%)
Oct 09, 2017 0.0173 0.0198 0.0173 0.0198 1,408,884 +0.00(+5.32%)
Oct 06, 2017 0.0185 0.0189 0.0175 0.0188 941,864 +0.00(+1.62%)
Oct 05, 2017 0.0154 0.0186 0.0154 0.0185 3,253,834 +0.00(+20.13%)
Oct 04, 2017 0.0169 0.0169 0.0141 0.0154 433,812 -0.00(-9.41%)
Oct 03, 2017 0.0165 0.0200 0.0165 0.0170 408,439 -0.00(-2.86%)
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.