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 (%)
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.