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

Progressive Care Inc (OP: RXMD )

1.760 -0.170 (-8.81%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 26, 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, 2022 0.0420 0.0440 0.0400 0.0430 286,074 -0.00(-4.44%)
Feb 25, 2022 0.0420 0.0450 0.0420 0.0450 408,647 +0.00(+3.45%)
Feb 24, 2022 0.0425 0.0490 0.0401 0.0435 963,482 -0.00(-7.25%)
Feb 23, 2022 0.0430 0.0469 0.0421 0.0469 195,771 -0.00(-0.21%)
Feb 22, 2022 0.0431 0.0470 0.0410 0.0470 862,154 +0.00(+4.21%)
Feb 18, 2022 0.0451 0 -0.00(-3.84%)
Feb 17, 2022 0.0479 0.0489 0.0430 0.0469 1,765,290 -0.00(-3.30%)
Feb 16, 2022 0.0501 0.0501 0.0470 0.0485 476,336 -0.00(-3.96%)
Feb 15, 2022 0.0503 0.0510 0.0492 0.0505 655,468 -0.00(-0.98%)
Feb 14, 2022 0.0483 0.0520 0.0460 0.0510 1,063,363 +0.00(+3.24%)
Feb 11, 2022 0.0510 0.0525 0.0449 0.0494 906,125 +0.00(+1.23%)
Feb 10, 2022 0.0525 0.0530 0.0435 0.0488 3,071,952 +0.00(+2.52%)
Feb 09, 2022 0.0549 0.0549 0.0462 0.0476 2,465,372 -0.01(-13.30%)
Feb 08, 2022 0.0565 0.0608 0.0455 0.0549 3,671,537 -0.00(-1.96%)
Feb 07, 2022 0.0473 0.0560 0.0470 0.0560 3,763,321 +0.01(+24.72%)
Feb 04, 2022 0.0412 0.0494 0.0400 0.0449 2,464,350 +0.00(+11.41%)
Feb 03, 2022 0.0400 0.0403 1,172,335 -0.00(-4.05%)
Feb 02, 2022 0.0402 0.0425 0.0391 0.0420 1,814,547 +0.00(+5.00%)
Feb 01, 2022 0.0350 0.0439 0.0312 0.0400 4,861,016 +0.01(+17.65%)
Jan 31, 2022 0.0328 0.0350 0.0320 0.0340 388,695 -0.00(-0.29%)
Jan 28, 2022 0.0321 0.0350 0.0321 0.0341 765,154 +0.00(+3.02%)
Jan 27, 2022 0.0310 0.0344 0.0301 0.0331 938,531 +0.00(+10.33%)
Jan 26, 2022 0.0300 0.0350 0.0300 0.0300 1,453,202 +0.00(+0.00%)
Jan 25, 2022 0.0274 0.0340 0.0269 0.0300 1,544,129 +0.00(+7.14%)
Jan 24, 2022 0.0295 0.0295 0.0270 0.0280 866,546 -0.00(-5.41%)
Jan 21, 2022 0.0269 0.0310 0.0269 0.0296 1,650,340 +0.00(+9.63%)
Jan 20, 2022 0.0280 0.0289 0.0260 0.0270 1,206,153 +0.00(+10.20%)
Jan 19, 2022 0.0284 0.0295 0.0237 0.0245 23,086,184 -0.00(-14.04%)
Jan 18, 2022 0.0300 0.0330 0.0284 0.0285 843,760 -0.00(-5.00%)
Jan 14, 2022 0.0300 0 -0.00(-4.76%)
Jan 13, 2022 0.0315 0.0340 0.0315 0.0315 1,503,273 -0.00(-1.56%)
Jan 12, 2022 0.0320 0.0330 0.0310 0.0320 723,150 -0.00(-0.31%)
Jan 11, 2022 0.0301 0.0340 0.0301 0.0321 1,100,622 +0.00(+7.00%)
Jan 10, 2022 0.0340 0.0350 0.0300 0.0300 1,833,115 -0.00(-13.04%)
Jan 07, 2022 0.0313 0.0350 0.0295 0.0345 3,889,329 +0.00(+15.00%)
Jan 06, 2022 0.0295 0.0315 0.0280 0.0300 2,879,336 +0.00(+6.01%)
Jan 05, 2022 0.0287 0.0303 0.0280 0.0283 1,578,837 -0.00(-1.74%)
Jan 04, 2022 0.0290 0.0318 0.0288 0.0288 904,262 +0.00(+0.70%)
Jan 03, 2022 0.0282 0.0315 0.0280 0.0286 1,504,354 +0.00(+9.16%)
Dec 31, 2021 0.0262 0.0283 0.0262 0.0262 3,693,988 +0.00(+4.38%)
Dec 30, 2021 0.0275 0.0279 0.0251 0.0251 952,121 -0.00(-6.34%)
Dec 29, 2021 0.0262 0.0292 0.0262 0.0268 3,552,176 -0.00(-4.96%)
Dec 28, 2021 0.0285 0.0299 0.0280 0.0282 1,327,708 +0.00(+1.81%)
Dec 27, 2021 0.0280 0.0320 0.0276 0.0277 1,967,294 -0.00(-2.12%)
Dec 23, 2021 0.0271 0.0300 0.0266 0.0283 1,423,091 +0.00(+4.04%)
Dec 22, 2021 0.0274 0.0300 0.0272 0.0272 2,119,686 +0.00(+0.37%)
Dec 21, 2021 0.0274 0.0279 0.0271 0.0271 801,681 +0.00(+5.04%)
Dec 20, 2021 0.0281 0.0281 0.0255 0.0258 1,671,733 -0.00(-5.15%)
Dec 17, 2021 0.0300 0.0300 0.0271 0.0272 1,757,711 -0.00(-3.20%)
Dec 16, 2021 0.0286 0.0290 0.0281 0.0281 1,725,310 +0.00(+2.18%)
Dec 15, 2021 0.0291 0.0295 0.0272 0.0275 1,186,276 -0.00(-5.82%)
Dec 14, 2021 0.0291 0.0310 0.0291 0.0292 2,222,579 -0.00(-2.67%)
Dec 13, 2021 0.0320 0.0340 0.0290 0.0300 2,355,144 -0.00(-6.54%)
Dec 10, 2021 0.0350 0.0350 0.0310 0.0321 1,185,969 +0.00(+1.90%)
Dec 09, 2021 0.0296 0.0349 0.0282 0.0315 3,093,197 +0.00(+11.70%)
Dec 08, 2021 0.0290 0.0300 0.0275 0.0282 1,421,622 -0.00(-3.42%)
Dec 07, 2021 0.0294 0.0380 0.0280 0.0292 1,961,330 +0.00(+9.77%)
Dec 06, 2021 0.0281 0.0285 0.0261 0.0266 2,381,486 -0.00(-4.32%)
Dec 03, 2021 0.0283 0.0319 0.0278 0.0278 1,529,405 -0.00(-6.71%)
Dec 02, 2021 0.0311 0.0350 0.0280 0.0298 1,920,214 +0.00(+0.00%)
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.