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

Progressive Care Inc (OP: RXMD )

2.240 +0.190 (+9.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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 (%)
Feb 28, 2017 0.0240 0.0240 0.0210 0.0240 2,305,484 +0.00(+9.09%)
Feb 27, 2017 0.0209 0.0250 0.0209 0.0220 372,156 -0.00(-10.06%)
Feb 24, 2017 0.0245 0.0248 0.0208 0.0245 1,099,975 -0.00(-3.32%)
Feb 23, 2017 0.0250 0.0259 0.0200 0.0253 692,770 -0.00(-2.32%)
Feb 22, 2017 0.0257 0.0259 0.0241 0.0259 403,783 +0.00(+0.00%)
Feb 21, 2017 0.0211 0.0267 0.0191 0.0259 3,184,824 +0.00(+10.21%)
Feb 17, 2017 0.0235 0.0235 0.0235 0 -0.00(-3.97%)
Feb 16, 2017 0.0249 0.0249 0.0223 0.0245 871,666 -0.00(-1.72%)
Feb 15, 2017 0.0243 0.0250 0.0233 0.0249 1,008,936 +0.00(+0.57%)
Feb 14, 2017 0.0235 0.0269 0.0235 0.0248 518,638 +0.00(+5.36%)
Feb 13, 2017 0.0260 0.0264 0.0180 0.0235 4,232,037 -0.00(-12.96%)
Feb 10, 2017 0.0260 0.0276 0.0248 0.0270 1,027,323 +0.00(+3.85%)
Feb 09, 2017 0.0293 0.0293 0.0260 0.0260 361,702 -0.00(-3.70%)
Feb 08, 2017 0.0280 0.0299 0.0260 0.0270 618,912 -0.00(-6.90%)
Feb 07, 2017 0.0275 0.0290 0.0260 0.0290 451,004 +0.00(+4.69%)
Feb 06, 2017 0.0277 0.0278 0.0275 0.0277 51,094 +0.00(+0.00%)
Feb 03, 2017 0.0260 0.0277 0.0260 0.0277 755,700 -0.00(-2.12%)
Feb 02, 2017 0.0274 0.0283 0.0260 0.0283 850,184 +0.00(+2.91%)
Feb 01, 2017 0.0275 0.0275 0.0270 0.0275 812,776 +0.00(+1.85%)
Jan 31, 2017 0.0280 0.0299 0.0270 0.0270 1,012,702 -0.00(-3.57%)
Jan 30, 2017 0.0280 0.0300 0.0280 0.0280 280,522 -0.00(-6.67%)
Jan 27, 2017 0.0290 0.0300 0.0280 0.0300 1,119,581 +0.00(+1.69%)
Jan 26, 2017 0.0299 0.0300 0.0280 0.0295 516,892 -0.00(-1.34%)
Jan 25, 2017 0.0283 0.0310 0.0275 0.0299 2,210,400 +0.00(+6.79%)
Jan 24, 2017 0.0285 0.0295 0.0280 0.0280 532,417 -0.00(-1.75%)
Jan 23, 2017 0.0299 0.0300 0.0282 0.0285 624,831 -0.00(-4.36%)
Jan 20, 2017 0.0300 0.0329 0.0280 0.0298 1,218,878 +0.00(+0.81%)
Jan 19, 2017 0.0304 0.0304 0.0282 0.0296 76,960 -0.00(-1.79%)
Jan 18, 2017 0.0283 0.0301 0.0283 0.0301 1,050,500 +0.00(+0.33%)
Jan 17, 2017 0.0280 0.0296 0.0280 0.0300 792,704 +0.00(+0.00%)
Jan 13, 2017 0.0300 0.0300 0.0300 0 -0.00(-2.28%)
Jan 12, 2017 0.0290 0.0307 0.0261 0.0307 1,633,630 +0.00(+2.33%)
Jan 11, 2017 0.0300 0.0300 0.0300 0.0300 8,847 +0.00(+0.06%)
Jan 10, 2017 0.0292 0.0300 0.0290 0.0300 136,865 +0.00(+0.27%)
Jan 09, 2017 0.0300 0.0300 0.0281 0.0299 446,257 -0.00(-0.33%)
Jan 06, 2017 0.0293 0.0300 0.0285 0.0300 327,949 +0.00(+1.69%)
Jan 05, 2017 0.0300 0.0307 0.0280 0.0295 952,719 -0.00(-1.67%)
Jan 04, 2017 0.0296 0.0309 0.0277 0.0300 2,259,286 +0.00(+1.39%)
Jan 03, 2017 0.0277 0.0297 0.0277 0.0296 275,833 -0.00(-1.04%)
Dec 30, 2016 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Dec 29, 2016 0.0300 0.0300 0.0285 0.0300 261,100 +0.00(+0.30%)
Dec 28, 2016 0.0283 0.0308 0.0283 0.0299 98,850 +0.00(+2.61%)
Dec 27, 2016 0.0292 0.0305 0.0282 0.0291 431,665 -0.00(-2.83%)
Dec 23, 2016 0.0300 0.0300 0.0300 0 +0.00(+1.01%)
Dec 22, 2016 0.0288 0.0301 0.0288 0.0297 558,720 -0.00(-2.62%)
Dec 21, 2016 0.0300 0.0305 0.0288 0.0305 370,066 +0.00(+2.88%)
Dec 20, 2016 0.0300 0.0300 0.0287 0.0296 1,059,409 -0.00(-0.51%)
Dec 19, 2016 0.0310 0.0310 0.0280 0.0298 268,585 -0.00(-1.97%)
Dec 16, 2016 0.0309 0.0309 0.0281 0.0304 692,947 -0.00(-1.62%)
Dec 15, 2016 0.0300 0.0309 0.0285 0.0309 615,918 +0.00(+3.34%)
Dec 14, 2016 0.0290 0.0300 0.0290 0.0299 977,024 -0.00(-2.29%)
Dec 13, 2016 0.0299 0.0309 0.0290 0.0306 272,515 +0.00(+2.37%)
Dec 12, 2016 0.0300 0.0310 0.0291 0.0299 611,451 -0.00(-0.36%)
Dec 09, 2016 0.0303 0.0310 0.0300 0.0300 537,435 -0.00(-3.23%)
Dec 08, 2016 0.0307 0.0314 0.0301 0.0310 515,932 +0.00(+0.98%)
Dec 07, 2016 0.0315 0.0315 0.0307 0.0307 191,223 -0.00(-1.26%)
Dec 06, 2016 0.0319 0.0319 0.0301 0.0311 320,716 -0.00(-1.61%)
Dec 05, 2016 0.0306 0.0316 0.0302 0.0316 459,943 +0.00(+0.32%)
Dec 02, 2016 0.0308 0.0321 0.0300 0.0315 616,221 -0.00(-3.08%)
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.