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

Progressive Care Inc (OP: RXMD )

2.050 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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 (%)
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%)
May 01, 2017 0.0205 0.0216 0.0180 0.0216 1,010,728 +0.00(+1.89%)
Apr 28, 2017 0.0205 0.0215 0.0197 0.0212 918,899 +0.00(+3.41%)
Apr 27, 2017 0.0199 0.0205 0.0199 0.0205 498,200 +0.00(+3.02%)
Apr 26, 2017 0.0199 0.0201 0.0180 0.0199 4,306,138 -0.00(-1.93%)
Apr 25, 2017 0.0174 0.0203 0.0174 0.0203 4,880,215 +0.00(+13.30%)
Apr 24, 2017 0.0185 0.0199 0.0171 0.0179 1,919,764 -0.00(-7.68%)
Apr 21, 2017 0.0192 0.0217 0.0170 0.0194 2,977,829 +0.00(+1.57%)
Apr 20, 2017 0.0180 0.0191 0.0167 0.0191 822,100 +0.00(+5.59%)
Apr 19, 2017 0.0180 0.0181 0.0164 0.0181 2,862,637 +0.00(+0.49%)
Apr 18, 2017 0.0184 0.0184 0.0170 0.0180 1,032,338 -0.00(-1.57%)
Apr 17, 2017 0.0200 0.0200 0.0167 0.0183 1,622,982 -0.00(-7.17%)
Apr 13, 2017 0.0180 0.0197 0.0175 0.0197 1,099,930 +0.00(+12.57%)
Apr 12, 2017 0.0181 0.0191 0.0170 0.0175 604,543 -0.00(-5.35%)
Apr 11, 2017 0.0184 0.0200 0.0177 0.0185 1,776,493 -0.00(-9.80%)
Apr 10, 2017 0.0217 0.0217 0.0181 0.0205 3,045,927 +0.00(+2.50%)
Apr 07, 2017 0.0219 0.0219 0.0200 0.0200 1,855,971 -0.00(-2.91%)
Apr 06, 2017 0.0234 0.0234 0.0199 0.0206 2,290,279 -0.00(-10.04%)
Apr 05, 2017 0.0225 0.0250 0.0185 0.0229 3,671,563 +0.00(+1.33%)
Apr 04, 2017 0.0273 0.0276 0.0224 0.0226 2,474,411 -0.00(-17.22%)
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.