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

Progressive Care Inc (OP: RXMD )

1.908 -0.332 (-14.82%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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%)
Sep 01, 2016 0.0340 0.0340 0.0270 0.0300 5,088,264 -0.00(-8.54%)
Aug 31, 2016 0.0330 0.0330 0.0303 0.0328 2,068,958 +0.00(+2.50%)
Aug 30, 2016 0.0300 0.0329 0.0285 0.0320 4,923,452 +0.00(+7.38%)
Aug 29, 2016 0.0300 0.0310 0.0280 0.0298 2,459,112 +0.00(+1.02%)
Aug 26, 2016 0.0272 0.0302 0.0270 0.0295 1,495,379 -0.00(-1.34%)
Aug 25, 2016 0.0290 0.0300 0.0270 0.0299 281,699 +0.00(+3.46%)
Aug 24, 2016 0.0300 0.0300 0.0276 0.0289 741,056 -0.00(-1.20%)
Aug 23, 2016 0.0299 0.0320 0.0290 0.0293 1,607,269 -0.00(-0.85%)
Aug 22, 2016 0.0300 0.0300 0.0283 0.0295 539,796 -0.00(-1.67%)
Aug 19, 2016 0.0290 0.0300 0.0290 0.0300 498,646 +0.00(+0.00%)
Aug 18, 2016 0.0299 0.0310 0.0280 0.0300 1,257,705 +0.00(+0.70%)
Aug 17, 2016 0.0295 0.0300 0.0285 0.0298 913,322 -0.00(-0.70%)
Aug 16, 2016 0.0342 0.0349 0.0295 0.0300 3,026,033 -0.00(-7.69%)
Aug 15, 2016 0.0318 0.0330 0.0300 0.0325 2,201,022 +0.00(+2.07%)
Aug 12, 2016 0.0290 0.0320 0.0290 0.0318 521,570 +0.00(+6.49%)
Aug 11, 2016 0.0298 0.0320 0.0285 0.0299 687,031 +0.00(+0.34%)
Aug 10, 2016 0.0255 0.0304 0.0254 0.0298 956,665 +0.00(+3.11%)
Aug 09, 2016 0.0287 0.0297 0.0281 0.0289 990,544 -0.00(-2.69%)
Aug 08, 2016 0.0293 0.0300 0.0286 0.0297 594,926 +0.00(+0.37%)
Aug 05, 2016 0.0293 0.0299 0.0285 0.0296 664,862 -0.00(-1.36%)
Aug 04, 2016 0.0305 0.0320 0.0290 0.0300 2,710,661 -0.00(-6.25%)
Aug 03, 2016 0.0292 0.0340 0.0292 0.0320 1,518,932 +0.00(+4.96%)
Aug 02, 2016 0.0320 0.0320 0.0290 0.0305 1,548,125 -0.00(-2.50%)
Aug 01, 2016 0.0310 0.0320 0.0300 0.0313 418,840 +0.00(+0.22%)
Jul 29, 2016 0.0330 0.0335 0.0310 0.0312 690,702 -0.00(-7.69%)
Jul 28, 2016 0.0294 0.0338 0.0294 0.0338 2,551,987 +0.00(+14.97%)
Jul 27, 2016 0.0320 0.0330 0.0269 0.0294 3,493,086 -0.00(-8.13%)
Jul 26, 2016 0.0347 0.0347 0.0290 0.0320 6,772,455 -0.00(-10.61%)
Jul 25, 2016 0.0336 0.0365 0.0330 0.0358 2,211,126 +0.00(+2.29%)
Jul 22, 2016 0.0340 0.0355 0.0330 0.0350 796,100 -0.00(-1.41%)
Jul 21, 2016 0.0365 0.0377 0.0340 0.0355 511,145 -0.00(-2.74%)
Jul 20, 2016 0.0377 0.0383 0.0321 0.0365 1,632,357 -0.00(-3.18%)
Jul 19, 2016 0.0364 0.0389 0.0350 0.0377 2,092,944 -0.00(-1.95%)
Jul 18, 2016 0.0408 0.0420 0.0363 0.0384 1,397,376 -0.00(-5.76%)
Jul 15, 2016 0.0420 0.0436 0.0389 0.0408 1,050,627 -0.00(-1.92%)
Jul 14, 2016 0.0379 0.0440 0.0379 0.0416 2,720,858 +0.00(+9.76%)
Jul 13, 2016 0.0386 0.0386 0.0360 0.0379 998,385 +0.00(+2.01%)
Jul 12, 2016 0.0386 0.0386 0.0360 0.0372 1,006,976 +0.00(+1.79%)
Jul 11, 2016 0.0340 0.0370 0.0340 0.0365 154,740 +0.00(+7.35%)
Jul 08, 2016 0.0338 0.0338 0.0340 600,486 +0.00(+0.59%)
Jul 07, 2016 0.0368 0.0370 0.0320 0.0338 1,975,985 -0.00(-8.65%)
Jul 05, 2016 0.0365 0.0379 0.0350 0.0370 942,370 +0.00(+2.78%)
Jul 01, 2016 0.0360 0.0360 0.0360 0 -0.00(-2.44%)
Jun 30, 2016 0.0380 0.0390 0.0350 0.0369 786,429 -0.00(-2.89%)
Jun 29, 2016 0.0394 0.0400 0.0358 0.0380 893,826 -0.00(-3.55%)
Jun 28, 2016 0.0366 0.0410 0.0360 0.0394 1,483,560 -0.00(-3.90%)
Jun 27, 2016 0.0340 0.0430 0.0330 0.0410 2,370,130 +0.01(+17.14%)
Jun 24, 2016 0.0350 0.0385 0.0301 0.0350 1,417,544 -0.00(-10.26%)
Jun 23, 2016 0.0345 0.0398 0.0345 0.0390 1,773,560 +0.00(+7.14%)
Jun 22, 2016 0.0390 0.0390 0.0345 0.0364 3,422,970 -0.00(-8.95%)
Jun 21, 2016 0.0414 0.0422 0.0380 0.0400 576,195 -0.00(-3.67%)
Jun 20, 2016 0.0440 0.0440 0.0383 0.0415 527,058 -0.00(-1.19%)
Jun 17, 2016 0.0340 0.0435 0.0340 0.0420 1,795,996 +0.01(+18.31%)
Jun 16, 2016 0.0410 0.0410 0.0310 0.0355 7,852,939 -0.01(-19.32%)
Jun 15, 2016 0.0462 0.0470 0.0375 0.0440 4,798,813 -0.00(-8.90%)
Jun 14, 2016 0.0485 0.0489 0.0441 0.0483 700,250 -0.00(-0.41%)
Jun 13, 2016 0.0475 0.0496 0.0435 0.0485 2,882,742 +0.00(+2.11%)
Jun 10, 2016 0.0468 0.0475 0.0440 0.0475 1,201,730 -0.00(-0.63%)
Jun 09, 2016 0.0468 0.0490 0.0450 0.0478 2,365,339 -0.00(-2.45%)
Jun 08, 2016 0.0497 0.0497 0.0468 0.0490 767,506 -0.00(-1.41%)
Jun 07, 2016 0.0510 0.0519 0.0467 0.0497 1,024,751 -0.00(-0.60%)
Jun 06, 2016 0.0530 0.0530 0.0470 0.0500 1,203,563 -0.00(-1.77%)
Jun 03, 2016 0.0508 0.0539 0.0490 0.0509 2,945,491 -0.00(-1.17%)
Jun 02, 2016 0.0489 0.0523 0.0471 0.0515 2,907,250 +0.00(+5.32%)
Jun 01, 2016 0.0490 0.0495 0.0451 0.0489 1,205,885 +0.00(+0.82%)
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%)
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.