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

Progressive Care Inc (OP: RXMD )

1.980 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 21, 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 (%)
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%)
Dec 01, 2016 0.0300 0.0330 0.0297 0.0325 2,149,452 +0.00(+5.86%)
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%)
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.