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

Progressive Care Inc (OP: RXMD )

2.072 +0.164 (+8.60%)
Streaming Delayed Price Updated: 2:14 PM EDT, May 20, 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 (%)
May 31, 2016 0.0485 0.0499 0.0460 0.0485 1,184,399 +0.00(+1.25%)
May 27, 2016 0.0479 0.0479 0.0479 0 -0.00(-0.21%)
May 26, 2016 0.0488 0.0510 0.0461 0.0480 1,187,237 +0.00(+0.42%)
May 25, 2016 0.0490 0.0520 0.0470 0.0478 3,223,552 -0.00(-2.25%)
May 24, 2016 0.0470 0.0489 0.0438 0.0489 2,445,720 +0.00(+4.26%)
May 23, 2016 0.0430 0.0480 0.0415 0.0469 3,027,351 +0.00(+10.35%)
May 20, 2016 0.0378 0.0430 0.0375 0.0425 3,141,078 +0.01(+13.68%)
May 19, 2016 0.0371 0.0379 0.0331 0.0374 899,250 +0.00(+0.50%)
May 18, 2016 0.0377 0.0380 0.0350 0.0372 1,326,792 -0.00(-1.59%)
May 17, 2016 0.0379 0.0379 0.0350 0.0378 1,565,212 +0.00(+2.16%)
May 16, 2016 0.0328 0.0380 0.0328 0.0370 1,408,380 +0.00(+8.82%)
May 13, 2016 0.0350 0.0350 0.0322 0.0340 603,576 -0.00(-2.86%)
May 12, 2016 0.0354 0.0370 0.0341 0.0350 1,043,094 -0.00(-1.41%)
May 11, 2016 0.0360 0.0380 0.0339 0.0355 1,159,922 -0.00(-3.74%)
May 10, 2016 0.0362 0.0375 0.0341 0.0369 1,887,622 +0.00(+1.32%)
May 09, 2016 0.0350 0.0380 0.0350 0.0364 1,152,274 +0.00(+4.00%)
May 06, 2016 0.0336 0.0350 0.0325 0.0350 1,321,229 +0.00(+0.61%)
May 05, 2016 0.0330 0.0380 0.0326 0.0348 359,437 +0.00(+5.42%)
May 04, 2016 0.0350 0.0365 0.0321 0.0330 1,402,629 -0.00(-5.44%)
May 03, 2016 0.0340 0.0351 0.0330 0.0349 1,700,197 +0.00(+2.65%)
May 02, 2016 0.0331 0.0369 0.0312 0.0340 614,481 -0.00(-1.45%)
Apr 29, 2016 0.0329 0.0370 0.0310 0.0345 2,136,486 +0.00(+5.90%)
Apr 28, 2016 0.0334 0.0335 0.0310 0.0326 2,552,360 -0.00(-2.75%)
Apr 27, 2016 0.0350 0.0350 0.0320 0.0335 1,081,475 -0.00(-3.71%)
Apr 26, 2016 0.0333 0.0355 0.0330 0.0348 1,217,780 +0.00(+3.86%)
Apr 25, 2016 0.0375 0.0375 0.0331 0.0335 2,233,676 -0.00(-9.46%)
Apr 22, 2016 0.0380 0.0380 0.0360 0.0370 574,018 -0.00(-2.63%)
Apr 21, 2016 0.0394 0.0394 0.0350 0.0380 1,260,785 -0.00(-3.80%)
Apr 20, 2016 0.0375 0.0405 0.0361 0.0395 1,099,039 +0.00(+0.00%)
Apr 19, 2016 0.0400 0.0400 0.0375 0.0395 1,053,836 -0.00(-0.22%)
Apr 18, 2016 0.0404 0.0409 0.0379 0.0396 1,666,383 -0.00(-0.78%)
Apr 15, 2016 0.0343 0.0400 0.0343 0.0399 1,808,050 +0.00(+5.00%)
Apr 14, 2016 0.0385 0.0402 0.0350 0.0380 3,545,022 -0.00(-5.94%)
Apr 13, 2016 0.0385 0.0438 0.0385 0.0404 1,819,948 +0.00(+6.32%)
Apr 12, 2016 0.0430 0.0449 0.0380 0.0380 1,693,129 -0.00(-11.42%)
Apr 11, 2016 0.0420 0.0440 0.0399 0.0429 2,055,826 +0.00(+2.14%)
Apr 08, 2016 0.0440 0.0440 0.0405 0.0420 1,333,781 -0.00(-3.45%)
Apr 07, 2016 0.0420 0.0460 0.0386 0.0435 1,907,205 +0.00(+9.13%)
Apr 06, 2016 0.0403 0.0435 0.0385 0.0399 1,545,860 -0.00(-4.87%)
Apr 05, 2016 0.0404 0.0425 0.0381 0.0419 1,553,904 +0.00(+3.46%)
Apr 04, 2016 0.0420 0.0420 0.0390 0.0405 1,465,013 -0.00(-3.34%)
Apr 01, 2016 0.0420 0.0420 0.0391 0.0419 1,181,301 -0.00(-0.24%)
Mar 31, 2016 0.0420 0.0420 0.0380 0.0420 2,722,798 -0.00(-2.33%)
Mar 30, 2016 0.0435 0.0445 0.0400 0.0430 1,146,819 +0.00(+2.14%)
Mar 29, 2016 0.0440 0.0450 0.0400 0.0421 1,989,258 -0.00(-2.09%)
Mar 28, 2016 0.0440 0.0450 0.0410 0.0430 691,149 -0.00(-2.27%)
Mar 24, 2016 0.0440 0.0440 0.0440 0 +0.00(+2.33%)
Mar 23, 2016 0.0465 0.0465 0.0400 0.0430 1,577,898 -0.00(-7.53%)
Mar 22, 2016 0.0448 0.0480 0.0400 0.0465 2,959,803 +0.00(+5.20%)
Mar 21, 2016 0.0409 0.0449 0.0400 0.0442 2,515,766 +0.01(+13.33%)
Mar 18, 2016 0.0390 0.0458 0.0380 0.0390 1,838,482 -0.00(-2.50%)
Mar 17, 2016 0.0360 0.0400 0.0345 0.0400 1,831,779 +0.00(+9.59%)
Mar 16, 2016 0.0350 0.0370 0.0321 0.0365 3,368,443 +0.00(+4.29%)
Mar 15, 2016 0.0340 0.0390 0.0340 0.0350 2,659,777 +0.00(+3.86%)
Mar 14, 2016 0.0396 0.0408 0.0300 0.0337 6,055,516 -0.01(-15.91%)
Mar 11, 2016 0.0443 0.0443 0.0380 0.0401 2,852,764 -0.00(-9.53%)
Mar 10, 2016 0.0437 0.0479 0.0410 0.0443 2,046,516 -0.00(-0.23%)
Mar 09, 2016 0.0439 0.0460 0.0363 0.0444 8,200,870 +0.00(+1.83%)
Mar 08, 2016 0.0485 0.0485 0.0430 0.0436 1,708,388 -0.00(-9.17%)
Mar 07, 2016 0.0499 0.0499 0.0450 0.0480 615,416 -0.00(-2.04%)
Mar 04, 2016 0.0475 0.0495 0.0450 0.0490 4,920,737 +0.00(+4.03%)
Mar 03, 2016 0.0519 0.0519 0.0445 0.0471 5,201,788 -0.00(-8.83%)
Mar 02, 2016 0.0524 0.0525 0.0470 0.0517 3,548,475 +0.00(+1.10%)
Mar 01, 2016 0.0515 0.0540 0.0451 0.0511 4,819,790 -0.00(-0.78%)
Feb 29, 2016 0.0493 0.0520 0.0416 0.0515 6,723,504 +0.00(+5.10%)
Feb 26, 2016 0.0459 0.0510 0.0445 0.0490 9,223,833 +0.00(+6.06%)
Feb 25, 2016 0.0486 0.0486 0.0416 0.0462 2,637,482 +0.00(+1.76%)
Feb 24, 2016 0.0438 0.0463 0.0380 0.0454 5,377,420 +0.00(+5.58%)
Feb 23, 2016 0.0393 0.0439 0.0380 0.0430 7,623,630 +0.00(+9.14%)
Feb 22, 2016 0.0386 0.0410 0.0369 0.0394 5,480,081 +0.00(+1.55%)
Feb 19, 2016 0.0389 0.0400 0.0368 0.0388 3,444,233 +0.00(+5.34%)
Feb 18, 2016 0.0400 0.0400 0.0330 0.0368 8,504,915 +0.00(+5.23%)
Feb 17, 2016 0.0295 0.0350 0.0287 0.0350 4,100,766 +0.00(+9.03%)
Feb 16, 2016 0.0330 0.0345 0.0295 0.0321 3,256,597 -0.00(-1.23%)
Feb 12, 2016 0.0325 0.0325 0.0325 0 +0.00(+16.49%)
Feb 11, 2016 0.0260 0.0284 0.0255 0.0279 968,394 +0.00(+3.72%)
Feb 10, 2016 0.0269 0.0269 0.0251 0.0269 477,978 +0.00(+2.24%)
Feb 09, 2016 0.0255 0.0270 0.0240 0.0263 3,743,915 +0.00(+3.18%)
Feb 08, 2016 0.0265 0.0266 0.0231 0.0255 1,435,393 -0.00(-5.20%)
Feb 05, 2016 0.0230 0.0270 0.0220 0.0269 2,668,972 +0.00(+12.51%)
Feb 04, 2016 0.0237 0.0259 0.0210 0.0239 1,479,369 -0.00(-4.36%)
Feb 03, 2016 0.0251 0.0259 0.0231 0.0250 927,816 +0.00(+0.00%)
Feb 02, 2016 0.0260 0.0260 0.0230 0.0250 2,857,061 -0.00(-3.10%)
Feb 01, 2016 0.0290 0.0300 0.0230 0.0258 1,885,832 -0.00(-0.77%)
Jan 29, 2016 0.0290 0.0292 0.0240 0.0260 3,010,706 -0.00(-7.14%)
Jan 28, 2016 0.0275 0.0289 0.0230 0.0280 6,692,699 +0.00(+6.46%)
Jan 27, 2016 0.0201 0.0268 0.0201 0.0263 3,048,191 +0.00(+1.94%)
Jan 26, 2016 0.0225 0.0265 0.0225 0.0258 6,230,608 +0.00(+14.16%)
Jan 25, 2016 0.0255 0.0265 0.0200 0.0226 3,115,989 -0.00(-9.60%)
Jan 22, 2016 0.0241 0.0275 0.0222 0.0250 7,264,069 +0.00(+8.70%)
Jan 21, 2016 0.0220 0.0240 0.0200 0.0230 5,219,450 +0.00(+9.52%)
Jan 20, 2016 0.0210 0.0225 0.0175 0.0210 4,410,020 +0.00(+5.00%)
Jan 19, 2016 0.0195 0.0200 0.0172 0.0200 2,184,948 +0.00(+11.11%)
Jan 15, 2016 0.0180 0.0180 0.0180 0 -0.00(-2.17%)
Jan 14, 2016 0.0176 0.0220 0.0163 0.0184 4,380,889 +0.00(+5.75%)
Jan 13, 2016 0.0190 0.0190 0.0160 0.0174 1,183,027 -0.00(-7.94%)
Jan 12, 2016 0.0190 0.0190 0.0172 0.0189 551,585 -0.00(-0.53%)
Jan 11, 2016 0.0185 0.0197 0.0160 0.0190 2,132,101 +0.00(+0.53%)
Jan 08, 2016 0.0180 0.0198 0.0149 0.0189 4,000,728 +0.00(+8.00%)
Jan 07, 2016 0.0189 0.0189 0.0159 0.0175 2,892,244 -0.00(-6.42%)
Jan 06, 2016 0.0188 0.0210 0.0180 0.0187 1,202,754 -0.00(-6.50%)
Jan 05, 2016 0.0210 0.0210 0.0185 0.0200 1,013,028 -0.00(-4.76%)
Jan 04, 2016 0.0185 0.0210 0.0180 0.0210 1,715,000 +0.00(+5.00%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+4.17%)
Dec 30, 2015 0.0185 0.0200 0.0181 0.0192 1,019,414 -0.00(-4.00%)
Dec 29, 2015 0.0200 0.0215 0.0170 0.0200 2,654,007 -0.00(-6.98%)
Dec 28, 2015 0.0232 0.0232 0.0187 0.0215 1,552,984 -0.00(-6.52%)
Dec 24, 2015 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Dec 23, 2015 0.0196 0.0230 0.0196 0.0230 3,202,347 +0.00(+7.48%)
Dec 22, 2015 0.0168 0.0220 0.0168 0.0214 3,850,514 +0.00(+18.89%)
Dec 21, 2015 0.0194 0.0198 0.0158 0.0180 3,719,099 +0.00(+3.45%)
Dec 18, 2015 0.0200 0.0218 0.0160 0.0174 3,777,513 -0.00(-13.00%)
Dec 17, 2015 0.0232 0.0232 0.0149 0.0200 7,569,246 -0.00(-9.09%)
Dec 16, 2015 0.0243 0.0243 0.0210 0.0220 3,621,360 -0.00(-9.47%)
Dec 15, 2015 0.0230 0.0248 0.0205 0.0243 4,160,087 +0.00(+5.65%)
Dec 14, 2015 0.0228 0.0266 0.0211 0.0230 6,131,467 +0.00(+1.32%)
Dec 11, 2015 0.0200 0.0228 0.0180 0.0227 5,253,113 +0.00(+13.50%)
Dec 10, 2015 0.0280 0.0330 0.0160 0.0200 28,764,828 -0.01(-25.09%)
Dec 09, 2015 0.0209 0.0275 0.0196 0.0267 13,925,082 +0.01(+28.99%)
Dec 08, 2015 0.0190 0.0209 0.0174 0.0207 8,532,306 +0.00(+12.50%)
Dec 07, 2015 0.0140 0.0190 0.0130 0.0184 7,182,597 +0.00(+31.43%)
Dec 04, 2015 0.0129 0.0154 0.0125 0.0140 5,463,094 +0.00(+8.53%)
Dec 03, 2015 0.0150 0.0172 0.0121 0.0129 10,012,649 -0.00(-14.00%)
Dec 02, 2015 0.0135 0.0155 0.0125 0.0150 11,973,110 +0.00(+9.49%)
Dec 01, 2015 0.0138 0.0140 0.0128 0.0137 3,737,332 -0.00(-0.72%)
Nov 30, 2015 0.0144 0.0144 0.0127 0.0138 5,289,683 -0.00(-2.13%)
Nov 27, 2015 0.0161 0.0187 0.0127 0.0141 16,960,508 -0.00(-16.57%)
Nov 25, 2015 0.0169 0.0169 0.0169 0 -0.00(-3.43%)
Nov 24, 2015 0.0129 0.0200 0.0115 0.0175 20,762,260 +0.01(+40.00%)
Nov 23, 2015 0.0111 0.0125 7,795,479 -0.00(-6.02%)
Nov 20, 2015 0.0104 0.0146 0.0093 0.0133 28,352,660 +0.00(+23.15%)
Nov 19, 2015 0.0085 0.0126 0.0084 0.0108 34,498,372 +0.00(+27.06%)
Nov 18, 2015 0.0078 0.0085 0.0076 0.0085 12,250,950 +0.00(+2.41%)
Nov 17, 2015 0.0085 0.0085 0.0077 0.0083 8,588,571 +0.00(+0.00%)
Nov 16, 2015 0.0083 0.0083 0.0077 0.0083 5,796,567 +0.00(+3.75%)
Nov 13, 2015 0.0077 0.0084 0.0073 0.0080 9,816,662 +0.00(+3.90%)
Nov 12, 2015 0.0078 0.0078 0.0074 0.0077 2,165,030 -0.00(-1.28%)
Nov 11, 2015 0.0083 0.0084 0.0075 0.0078 4,185,886 -0.00(-2.50%)
Nov 10, 2015 0.0090 0.0090 0.0075 0.0080 10,452,378 -0.00(-2.44%)
Nov 09, 2015 0.0090 0.0090 0.0075 0.0082 5,140,450 -0.00(-6.82%)
Nov 06, 2015 0.0090 0.0090 0.0077 0.0088 6,461,438 -0.00(-2.22%)
Nov 05, 2015 0.0085 0.0091 0.0075 0.0090 4,097,259 -0.00(-2.17%)
Nov 04, 2015 0.0085 0.0094 0.0082 0.0092 5,293,931 -0.00(-2.13%)
Nov 03, 2015 0.0093 0.0095 0.0081 0.0094 6,936,300 +0.00(+2.17%)
Nov 02, 2015 0.0090 0.0092 0.0085 0.0092 7,897,943 +0.00(+6.98%)
Oct 30, 2015 0.0079 0.0090 0.0070 0.0086 9,306,999 +0.00(+8.86%)
Oct 29, 2015 0.0094 0.0094 0.0065 0.0079 13,299,224 -0.00(-14.13%)
Oct 28, 2015 0.0073 0.0094 0.0072 0.0092 13,889,746 +0.00(+31.43%)
Oct 27, 2015 0.0065 0.0074 0.0061 0.0070 4,115,759 +0.00(+6.06%)
Oct 26, 2015 0.0057 0.0069 0.0057 0.0066 2,764,960 +0.00(+15.79%)
Oct 23, 2015 0.0054 0.0060 0.0053 0.0057 910,082 +0.00(+1.79%)
Oct 22, 2015 0.0058 0.0058 0.0052 0.0056 8,141,938 -0.00(-3.45%)
Oct 21, 2015 0.0055 0.0060 0.0051 0.0058 14,273,300 -0.00(-3.33%)
Oct 20, 2015 0.0060 0.0060 0.0055 0.0060 8,979,214 +0.00(+0.00%)
Oct 19, 2015 0.0060 0.0063 0.0058 0.0060 5,115,636 -0.00(-7.69%)
Oct 16, 2015 0.0061 0.0067 0.0058 0.0065 8,796,900 -0.00(-2.99%)
Oct 15, 2015 0.0070 0.0070 0.0061 0.0067 7,329,539 -0.00(-5.63%)
Oct 14, 2015 0.0080 0.0080 0.0058 0.0071 14,849,877 -0.00(-6.58%)
Oct 13, 2015 0.0061 0.0097 0.0061 0.0076 23,002,704 +0.00(+35.71%)
Oct 12, 2015 0.0053 0.0056 0.0050 0.0056 2,016,872 +0.00(+3.70%)
Oct 09, 2015 0.0054 0.0054 0.0048 0.0054 5,055,700 +0.00(+0.00%)
Oct 08, 2015 0.0063 0.0063 0.0051 0.0054 4,275,703 -0.00(-11.48%)
Oct 07, 2015 0.0055 0.0067 0.0053 0.0061 3,933,693 +0.00(+8.93%)
Oct 06, 2015 0.0065 0.0069 0.0056 0.0056 4,350,626 -0.00(-13.85%)
Oct 05, 2015 0.0057 0.0065 0.0056 0.0065 3,599,947 +0.00(+1.56%)
Oct 02, 2015 0.0051 0.0064 0.0051 0.0064 5,836,966 +0.00(+6.67%)
Oct 01, 2015 0.0054 0.0060 0.0050 0.0060 4,867,666 +0.00(+0.00%)
Sep 30, 2015 0.0056 0.0060 0.0050 0.0060 1,811,128 +0.00(+9.09%)
Sep 29, 2015 0.0060 0.0065 0.0051 0.0055 2,314,906 -0.00(-8.33%)
Sep 28, 2015 0.0050 0.0065 0.0050 0.0060 295,270 +0.00(+17.65%)
Sep 25, 2015 0.0053 0.0055 0.0050 0.0051 5,266,228 -0.00(-3.77%)
Sep 24, 2015 0.0058 0.0060 0.0051 0.0053 4,486,490 -0.00(-17.19%)
Sep 23, 2015 0.0053 0.0065 0.0053 0.0064 4,190,270 +0.00(+25.49%)
Sep 22, 2015 0.0059 0.0059 0.0051 0.0051 7,088,213 -0.00(-13.56%)
Sep 21, 2015 0.0062 0.0062 0.0058 0.0059 2,646,020 -0.00(-4.84%)
Sep 18, 2015 0.0057 0.0063 0.0057 0.0062 1,125,525 -0.00(-1.59%)
Sep 17, 2015 0.0063 0.0063 0.0057 0.0063 3,340,798 -0.00(-1.56%)
Sep 16, 2015 0.0066 0.0066 0.0058 0.0064 2,378,010 -0.00(-4.48%)
Sep 15, 2015 0.0060 0.0070 0.0060 0.0067 2,133,300 +0.00(+9.84%)
Sep 14, 2015 0.0064 0.0069 0.0061 0.0061 1,949,368 -0.00(-4.69%)
Sep 11, 2015 0.0071 0.0074 0.0063 0.0064 1,891,346 -0.00(-9.86%)
Sep 10, 2015 0.0071 0.0076 0.0068 0.0071 8,155,540 +0.00(+4.41%)
Sep 09, 2015 0.0065 0.0072 0.0064 0.0068 4,334,424 +0.00(+4.62%)
Sep 08, 2015 0.0075 0.0075 0.0063 0.0065 2,305,808 +0.00(+0.00%)
Sep 04, 2015 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Sep 03, 2015 0.0070 0.0075 0.0067 0.0070 5,291,903 -0.00(-4.11%)
Sep 02, 2015 0.0070 0.0075 0.0068 0.0073 3,883,975 +0.00(+4.29%)
Sep 01, 2015 0.0082 0.0082 0.0070 0.0070 3,809,070 -0.00(-12.50%)
Aug 31, 2015 0.0080 0.0083 0.0073 0.0080 4,917,910 +0.00(+0.00%)
Aug 28, 2015 0.0085 0.0085 0.0070 0.0080 4,493,650 -0.00(-2.44%)
Aug 27, 2015 0.0078 0.0096 0.0068 0.0082 10,964,123 +0.00(+7.89%)
Aug 26, 2015 0.0079 0.0080 0.0072 0.0076 4,949,605 -0.00(-7.32%)
Aug 25, 2015 0.0086 0.0086 0.0076 0.0082 6,265,564 -0.00(-3.53%)
Aug 24, 2015 0.0081 0.0090 0.0075 0.0085 10,475,139 -0.00(-5.56%)
Aug 21, 2015 0.0097 0.0097 0.0081 0.0090 8,550,385 -0.00(-7.22%)
Aug 20, 2015 0.0090 0.0111 0.0090 0.0097 8,139,591 -0.00(-13.39%)
Aug 19, 2015 0.0109 0.0115 0.0091 0.0112 6,177,329 +0.00(+2.75%)
Aug 18, 2015 0.0100 0.0109 0.0098 0.0109 2,128,543 +0.00(+5.83%)
Aug 17, 2015 0.0099 0.0104 0.0091 0.0103 1,478,557 +0.00(+4.04%)
Aug 14, 2015 0.0113 0.0113 0.0095 0.0099 1,624,003 -0.00(-12.39%)
Aug 13, 2015 0.0101 0.0114 0.0086 0.0113 3,017,691 +0.00(+13.00%)
Aug 12, 2015 0.0085 0.0125 0.0077 0.0100 21,752,222 +0.00(+17.65%)
Aug 11, 2015 0.0086 0.0086 0.0076 0.0085 5,254,150 +0.00(+1.19%)
Aug 10, 2015 0.0099 0.0099 0.0082 0.0084 2,940,283 -0.00(-15.15%)
Aug 07, 2015 0.0100 0.0105 0.0087 0.0099 5,210,182 -0.00(-1.00%)
Aug 06, 2015 0.0088 0.0144 0.0088 0.0100 25,830,824 +0.00(+23.46%)
Aug 05, 2015 0.0080 0.0087 0.0076 0.0081 1,689,768 -0.00(-1.22%)
Aug 04, 2015 0.0085 0.0085 0.0078 0.0082 586,780 -0.00(-3.53%)
Aug 03, 2015 0.0087 0.0087 0.0078 0.0085 812,750 -0.00(-2.30%)
Jul 31, 2015 0.0080 0.0087 0.0078 0.0087 6,914,873 +0.00(+2.35%)
Jul 30, 2015 0.0081 0.0085 0.0078 0.0085 2,861,306 +0.00(+0.00%)
Jul 29, 2015 0.0080 0.0085 0.0077 0.0085 352,800 +0.00(+0.00%)
Jul 28, 2015 0.0080 0.0087 0.0080 0.0085 3,696,959 +0.00(+1.19%)
Jul 27, 2015 0.0085 0.0089 0.0077 0.0084 3,046,827 -0.00(-5.62%)
Jul 24, 2015 0.0090 0.0091 0.0080 0.0089 2,308,772 -0.00(-1.11%)
Jul 23, 2015 0.0076 0.0090 0.0075 0.0090 2,118,398 +0.00(+12.50%)
Jul 22, 2015 0.0086 0.0086 0.0075 0.0080 5,247,379 -0.00(-10.11%)
Jul 21, 2015 0.0108 0.0108 0.0085 0.0089 4,814,714 -0.00(-9.18%)
Jul 20, 2015 0.0101 0.0118 0.0083 0.0098 22,682,610 +0.00(+8.89%)
Jul 17, 2015 0.0105 0.0105 0.0080 0.0090 5,796,811 -0.00(-14.29%)
Jul 16, 2015 0.0100 0.0105 0.0085 0.0105 3,017,406 +0.00(+10.53%)
Jul 15, 2015 0.0095 0.0115 0.0081 0.0095 7,594,721 -0.00(-7.77%)
Jul 14, 2015 0.0125 0.0125 0.0095 0.0103 4,822,406 -0.00(-17.60%)
Jul 13, 2015 0.0125 0.0134 0.0110 0.0125 2,883,089 +0.00(+9.65%)
Jul 10, 2015 0.0124 0.0126 0.0102 0.0114 7,893,132 -0.00(-8.80%)
Jul 09, 2015 0.0185 0.0200 0.0111 0.0125 20,945,192 -0.00(-16.67%)
Jul 08, 2015 0.0147 0.0170 0.0130 0.0150 3,686,394 +0.00(+2.04%)
Jul 07, 2015 0.0159 0.0159 0.0120 0.0147 5,656,882 -0.00(-4.55%)
Jul 06, 2015 0.0175 0.0179 0.0132 0.0154 6,424,865 -0.00(-12.00%)
Jul 02, 2015 0.0175 0.0175 0.0175 0 -0.00(-2.23%)
Jul 01, 2015 0.0151 0.0250 0.0118 0.0179 23,142,588 +0.00(+19.33%)
Jun 30, 2015 0.0165 0.0178 0.0113 0.0150 11,062,826 -0.00(-15.73%)
Jun 29, 2015 0.0180 0.0229 0.0130 0.0178 12,347,060 +0.00(+1.71%)
Jun 26, 2015 0.0442 0.0445 0.0163 0.0175 55,630,880 -0.02(-58.53%)
Jun 25, 2015 0.0100 0.0490 0.0090 0.0422 88,334,536 +0.04(+667.27%)
Jun 24, 2015 0.0056 0.0080 0.0055 0.0055 1,813,714 +0.00(+0.00%)
Jun 23, 2015 0.0060 0.0063 0.0054 0.0055 1,310,266 -0.00(-6.78%)
Jun 22, 2015 0.0057 0.0066 0.0054 0.0059 1,549,400 +0.00(+3.51%)
Jun 19, 2015 0.0055 0.0057 0.0052 0.0057 1,322,379 +0.00(+9.62%)
Jun 18, 2015 0.0055 0.0061 0.0051 0.0052 2,273,387 -0.00(-5.45%)
Jun 17, 2015 0.0055 0.0060 0.0054 0.0055 1,618,969 -0.00(-5.17%)
Jun 16, 2015 0.0060 0.0062 0.0053 0.0058 1,342,096 +0.00(+5.45%)
Jun 15, 2015 0.0066 0.0067 0.0053 0.0055 2,788,500 -0.00(-21.43%)
Jun 12, 2015 0.0092 0.0092 0.0063 0.0070 2,276,600 +0.00(+16.67%)
Jun 11, 2015 0.0070 0.0070 0.0060 0.0060 3,891,685 -0.00(-4.76%)
Jun 10, 2015 0.0080 0.0099 0.0061 0.0063 2,460,388 -0.00(-21.25%)
Jun 09, 2015 0.0080 0.0081 0.0059 0.0080 485,925 +0.00(+2.56%)
Jun 08, 2015 0.0059 0.0099 0.0049 0.0078 4,391,050 +0.00(+44.44%)
Jun 05, 2015 0.0065 0.0065 0.0053 0.0054 1,073,086 -0.00(-10.00%)
Jun 04, 2015 0.0065 0.0065 0.0051 0.0060 3,217,185 -0.00(-6.25%)
Jun 03, 2015 0.0060 0.0065 0.0058 0.0064 1,360,577 +0.00(+16.36%)
Jun 02, 2015 0.0060 0.0060 0.0055 0.0055 1,077,814 +0.00(+5.77%)
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.