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

Progressive Care Inc (OP: RXMD )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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, 2018 0.0810 0.0940 0.0790 0.0890 7,012,179 +0.01(+11.25%)
Feb 27, 2018 0.0872 0.0925 0.0750 0.0800 13,852,481 -0.01(-9.60%)
Feb 26, 2018 0.0892 0.0935 0.0804 0.0885 12,079,261 +0.00(+1.72%)
Feb 23, 2018 0.0865 0.0979 0.0760 0.0870 18,634,818 +0.00(+2.35%)
Feb 22, 2018 0.0683 0.0860 0.0665 0.0850 20,415,528 +0.02(+25.93%)
Feb 21, 2018 0.0634 0.0692 0.0520 0.0675 15,755,109 +0.00(+6.30%)
Feb 20, 2018 0.0500 0.0661 0.0471 0.0635 27,427,200 +0.01(+27.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+21.36%)
Feb 15, 2018 0.0450 0.0450 0.0412 0.0412 3,788,876 -0.00(-6.36%)
Feb 14, 2018 0.0465 0.0465 0.0400 0.0440 8,380,419 +0.00(+4.76%)
Feb 13, 2018 0.0425 0.0465 0.0400 0.0420 9,758,411 +0.00(+0.00%)
Feb 12, 2018 0.0358 0.0420 0.0325 0.0420 5,859,729 +0.01(+23.40%)
Feb 09, 2018 0.0300 0.0399 0.0290 0.0340 3,337,753 +0.01(+19.42%)
Feb 08, 2018 0.0312 0.0312 0.0281 0.0285 2,222,395 -0.00(-8.36%)
Feb 07, 2018 0.0308 0.0315 0.0300 0.0311 3,465,118 -0.00(-1.27%)
Feb 06, 2018 0.0307 0.0340 0.0290 0.0315 2,887,490 +0.00(+1.94%)
Feb 05, 2018 0.0310 0.0350 0.0300 0.0309 2,504,118 -0.00(-0.26%)
Feb 02, 2018 0.0380 0.0391 0.0294 0.0310 5,401,322 -0.01(-16.27%)
Feb 01, 2018 0.0342 0.0426 0.0330 0.0370 8,311,409 +0.01(+17.89%)
Jan 31, 2018 0.0282 0.0320 0.0250 0.0314 4,515,074 +0.00(+11.69%)
Jan 30, 2018 0.0383 0.0385 0.0383 0.0281 10,231,590 -0.01(-26.05%)
Jan 29, 2018 0.0391 0.0426 0.0370 0.0380 15,269,114 -0.00(-0.26%)
Jan 26, 2018 0.0339 0.0390 0.0300 0.0381 10,900,702 +0.01(+19.06%)
Jan 25, 2018 0.0199 0.0330 0.0199 0.0320 25,348,290 +0.01(+66.86%)
Jan 24, 2018 0.0199 0.0199 0.0181 0.0192 1,615,895 -0.00(-2.15%)
Jan 23, 2018 0.0220 0.0220 0.0180 0.0196 6,050,078 -0.00(-2.00%)
Jan 22, 2018 0.0191 0.0209 0.0169 0.0200 5,814,234 +0.00(+19.30%)
Jan 19, 2018 0.0184 0.0184 0.0160 0.0168 1,545,379 -0.00(-9.38%)
Jan 18, 2018 0.0185 0.0185 0.0158 0.0185 1,293,870 +0.00(+5.71%)
Jan 17, 2018 0.0187 0.0187 0.0171 0.0175 840,081 +0.00(+2.43%)
Jan 16, 2018 0.0187 0.0187 0.0161 0.0171 1,881,746 -0.00(-7.65%)
Jan 12, 2018 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Jan 11, 2018 0.0160 0.0185 0.0152 0.0185 4,856,121 +0.00(+17.83%)
Jan 10, 2018 0.0160 0.0153 0.0141 0.0157 1,824,419 +0.00(+2.61%)
Jan 09, 2018 0.0154 0.0154 0.0141 0.0153 130,827 +0.00(+2.00%)
Jan 08, 2018 0.0148 0.0155 0.0148 0.0150 860,276 +0.00(+0.00%)
Jan 05, 2018 0.0151 0.0151 0.0138 0.0150 330,679 -0.00(-2.60%)
Jan 04, 2018 0.0141 0.0155 0.0139 0.0154 382,123 +0.00(+0.60%)
Jan 03, 2018 0.0155 0.0157 0.0138 0.0153 840,341 +0.00(+9.34%)
Jan 02, 2018 0.0128 0.0150 0.0128 0.0140 2,200,731 +0.00(+1.45%)
Dec 29, 2017 0.0138 0.0138 0.0138 0 -0.00(-4.83%)
Dec 28, 2017 0.0143 0.0149 0.0143 0.0145 495,712 +0.00(+0.69%)
Dec 27, 2017 0.0150 0.0160 0.0144 0.0144 309,550 -0.00(-4.00%)
Dec 26, 2017 0.0160 0.0160 0.0149 0.0150 850,029 -0.00(-6.25%)
Dec 22, 2017 0.0143 0.0160 0.0141 0.0160 1,301,051 +0.00(+3.90%)
Dec 21, 2017 0.0154 0.0154 0.0154 0.0154 395,213 +0.00(+0.00%)
Dec 20, 2017 0.0150 0.0159 0.0144 0.0154 669,788 +0.00(+2.67%)
Dec 19, 2017 0.0149 0.0160 0.0142 0.0150 191,598 -0.00(-7.41%)
Dec 18, 2017 0.0150 0.0165 0.0150 0.0162 333,950 +0.00(+8.72%)
Dec 15, 2017 0.0160 0.0167 0.0140 0.0149 2,249,783 +0.00(+2.05%)
Dec 14, 2017 0.0161 0.0161 0.0142 0.0146 597,697 -0.00(-9.32%)
Dec 13, 2017 0.0139 0.0162 0.0139 0.0161 2,127,987 +0.00(+16.67%)
Dec 12, 2017 0.0155 0.0170 0.0138 0.0138 1,398,099 -0.00(-20.23%)
Dec 11, 2017 0.0175 0.0180 0.0150 0.0173 1,896,839 -0.00(-5.62%)
Dec 08, 2017 0.0200 0.0228 0.0150 0.0183 1,251,092 -0.00(-8.17%)
Dec 07, 2017 0.0220 0.0234 0.0193 0.0200 578,599 -0.00(-4.95%)
Dec 06, 2017 0.0237 0.0237 0.0202 0.0210 1,330,720 -0.00(-1.87%)
Dec 05, 2017 0.0190 0.0236 0.0180 0.0214 4,223,546 +0.00(+12.04%)
Dec 04, 2017 0.0175 0.0195 0.0137 0.0191 2,877,213 +0.00(+9.77%)
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.