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

Progressive Care Inc (OP: RXMD )

2.340 +0.150 (+6.85%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 15, 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 (%)
Jul 31, 2017 0.0166 0.0166 0.0161 0.0161 370,976 -0.00(-3.01%)
Jul 28, 2017 0.0169 0.0169 0.0166 0.0166 42,338 -0.00(-0.60%)
Jul 27, 2017 0.0166 0.0170 0.0166 0.0167 648,102 -0.00(-4.57%)
Jul 26, 2017 0.0162 0.0175 0.0162 0.0175 78,322 -0.00(-1.74%)
Jul 25, 2017 0.0170 0.0180 0.0170 0.0178 91,429 +0.00(+0.06%)
Jul 24, 2017 0.0180 0.0180 0.0178 0.0178 67,000 +0.00(+4.71%)
Jul 20, 2017 0.0170 0.0170 0.0170 0 -0.00(-5.03%)
Jul 19, 2017 0.0127 0.0185 0.0127 0.0179 868,533 -0.00(-3.14%)
Jul 18, 2017 0.0175 0.0185 0.0163 0.0185 489,064 +0.00(+5.60%)
Jul 17, 2017 0.0175 0.0175 0.0175 0.0175 230,000 -0.00(-7.41%)
Jul 14, 2017 0.0175 0.0189 0.0175 0.0189 127,629 -0.00(-0.53%)
Jul 13, 2017 0.0194 0.0195 0.0171 0.0190 719,000 +0.00(+6.74%)
Jul 12, 2017 0.0175 0.0185 0.0171 0.0178 216,439 -0.00(-6.32%)
Jul 11, 2017 0.0180 0.0194 0.0175 0.0190 574,800 +0.00(+2.84%)
Jul 10, 2017 0.0192 0.0192 0.0180 0.0185 201,636 -0.00(-0.14%)
Jul 07, 2017 0.0190 0.0195 0.0185 0.0185 71,128 +0.00(+0.00%)
Jul 06, 2017 0.0171 0.0190 0.0171 0.0185 231,800 +0.00(+8.19%)
Jul 05, 2017 0.0180 0.0190 0.0165 0.0171 1,410,252 -0.00(-10.00%)
Jul 03, 2017 0.0187 0.0190 0.0180 0.0190 354,028 -0.00(-2.56%)
Jun 30, 2017 0.0186 0.0200 0.0184 0.0195 283,530 +0.00(+7.14%)
Jun 29, 2017 0.0182 0.0199 0.0182 0.0182 245,752 -0.00(-3.19%)
Jun 28, 2017 0.0182 0.0188 0.0182 0.0188 141,800 +0.00(+0.00%)
Jun 27, 2017 0.0188 0.0188 0.0187 0.0188 122,600 +0.00(+0.00%)
Jun 26, 2017 0.0187 0.0188 0.0187 0.0188 412,653 +0.00(+0.01%)
Jun 23, 2017 0.0181 0.0188 0.0181 0.0188 151,629 +0.00(+0.03%)
Jun 22, 2017 0.0188 0.0189 0.0181 0.0188 143,759 -0.00(-0.56%)
Jun 21, 2017 0.0183 0.0189 0.0181 0.0189 31,840 +0.00(+2.16%)
Jun 20, 2017 0.0190 0.0190 0.0185 0.0185 210,263 -0.00(-5.10%)
Jun 19, 2017 0.0190 0.0195 0.0190 0.0195 32,300 -0.00(-0.03%)
Jun 16, 2017 0.0180 0.0195 0.0180 0.0195 231,755 +0.00(+0.39%)
Jun 15, 2017 0.0197 0.0197 0.0178 0.0194 154,245 -0.00(-1.40%)
Jun 14, 2017 0.0194 0.0197 0.0172 0.0197 615,495 +0.00(+1.03%)
Jun 13, 2017 0.0200 0.0200 0.0191 0.0195 30,815 -0.00(-2.50%)
Jun 12, 2017 0.0191 0.0200 0.0190 0.0200 53,600 +0.00(+5.26%)
Jun 09, 2017 0.0190 0.0202 0.0187 0.0190 180,969 -0.00(-5.00%)
Jun 08, 2017 0.0210 0.0210 0.0194 0.0200 304,969 -0.00(-4.69%)
Jun 07, 2017 0.0195 0.0210 0.0194 0.0210 139,906 +0.00(+7.61%)
Jun 06, 2017 0.0191 0.0200 0.0187 0.0195 456,876 -0.00(-2.99%)
Jun 05, 2017 0.0194 0.0201 0.0194 0.0201 490,398 +0.00(+0.11%)
Jun 02, 2017 0.0188 0.0201 0.0180 0.0201 798,900 +0.00(+6.84%)
Jun 01, 2017 0.0193 0.0207 0.0186 0.0188 729,460 -0.00(-6.51%)
May 31, 2017 0.0194 0.0201 0.0194 0.0201 26,570 +0.00(+2.32%)
May 30, 2017 0.0193 0.0198 0.0193 0.0196 55,856 -0.00(-3.70%)
May 26, 2017 0.0197 0.0204 0.0192 0.0204 197,633 +0.00(+4.08%)
May 25, 2017 0.0198 0.0200 0.0196 0.0196 180,576 -0.00(-2.24%)
May 24, 2017 0.0206 0.0206 0.0191 0.0200 291,966 -0.00(-3.14%)
May 23, 2017 0.0210 0.0210 0.0191 0.0207 257,810 -0.00(-1.38%)
May 22, 2017 0.0200 0.0219 0.0191 0.0210 177,950 -0.00(-0.05%)
May 19, 2017 0.0210 0.0210 0.0210 0.0210 38,010 +0.00(+0.00%)
May 18, 2017 0.0200 0.0210 0.0200 0.0210 449,195 +0.00(+5.00%)
May 17, 2017 0.0218 0.0230 0.0197 0.0200 1,048,308 -0.00(-6.54%)
May 16, 2017 0.0238 0.0240 0.0195 0.0214 841,370 -0.00(-10.02%)
May 15, 2017 0.0248 0.0248 0.0220 0.0238 913,676 -0.00(-0.91%)
May 12, 2017 0.0211 0.0250 0.0211 0.0240 2,497,332 +0.00(+25.39%)
May 11, 2017 0.0190 0.0207 0.0190 0.0191 698,152 -0.00(-6.18%)
May 10, 2017 0.0190 0.0210 0.0190 0.0204 561,459 -0.00(-4.23%)
May 09, 2017 0.0172 0.0215 0.0171 0.0213 87,278 +0.00(+12.11%)
May 08, 2017 0.0200 0.0205 0.0190 0.0190 138,916 -0.00(-8.65%)
May 05, 2017 0.0200 0.0208 0.0200 0.0208 165,724 +0.00(+3.48%)
May 04, 2017 0.0210 0.0215 0.0200 0.0201 1,066,976 -0.00(-6.07%)
May 03, 2017 0.0200 0.0215 0.0200 0.0214 323,815 +0.00(+1.90%)
May 02, 2017 0.0205 0.0217 0.0180 0.0210 275,800 -0.00(-2.78%)
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.