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

Progressive Care Inc (OP: RXMD )

2.240 +0.190 (+9.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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, 2019 0.0625 0.0690 0.0625 0.0680 232,354 +0.00(+4.78%)
Feb 27, 2019 0.0685 0.0703 0.0600 0.0649 1,301,918 -0.00(-0.92%)
Feb 26, 2019 0.0669 0.0669 0.0600 0.0655 1,873,403 +0.00(+2.66%)
Feb 25, 2019 0.0685 0.0685 0.0619 0.0638 2,402,253 -0.00(-6.86%)
Feb 22, 2019 0.0750 0.0750 0.0660 0.0685 1,310,100 -0.01(-8.05%)
Feb 21, 2019 0.0800 0.0810 0.0720 0.0745 684,631 -0.00(-3.87%)
Feb 20, 2019 0.0710 0.0805 0.0710 0.0775 368,642 +0.00(+0.65%)
Feb 19, 2019 0.0778 0.0778 0.0700 0.0770 496,814 +0.00(+6.21%)
Feb 15, 2019 0.0738 0.0745 0.0700 0.0725 863,800 +0.00(+3.42%)
Feb 14, 2019 0.0690 0.0740 0.0666 0.0701 1,528,620 +0.00(+1.59%)
Feb 13, 2019 0.0675 0.0700 0.0664 0.0690 413,996 +0.00(+1.62%)
Feb 12, 2019 0.0670 0.0700 0.0655 0.0679 839,573 -0.00(-3.00%)
Feb 11, 2019 0.0660 0.0730 0.0660 0.0700 418,910 +0.00(+1.74%)
Feb 08, 2019 0.0700 0.0700 0.0638 0.0688 453,500 +0.00(+2.69%)
Feb 07, 2019 0.0669 0.0723 0.0637 0.0670 575,319 +0.00(+5.18%)
Feb 06, 2019 0.0720 0.0740 0.0614 0.0637 1,561,201 -0.01(-11.53%)
Feb 05, 2019 0.0711 0.0720 0.0700 0.0720 689,480 +0.00(+0.00%)
Feb 04, 2019 0.0770 0.0827 0.0700 0.0720 917,107 -0.00(-6.01%)
Feb 01, 2019 0.0845 0.0845 0.0751 0.0766 933,700 -0.01(-6.59%)
Jan 31, 2019 0.0790 0.0850 0.0750 0.0820 1,012,508 +0.00(+2.50%)
Jan 30, 2019 0.0905 0.0910 0.0800 0.0800 1,397,981 -0.01(-11.41%)
Jan 29, 2019 0.0913 0.0913 0.0860 0.0903 3,059,309 +0.01(+10.12%)
Jan 28, 2019 0.0794 0.0915 0.0791 0.0820 1,884,056 +0.00(+3.54%)
Jan 25, 2019 0.0680 0.0793 0.0680 0.0792 1,149,200 +0.01(+13.14%)
Jan 24, 2019 0.0700 0.0700 0.0650 0.0700 394,254 +0.00(+0.72%)
Jan 23, 2019 0.0700 0.0700 0.0661 0.0695 149,243 +0.00(+0.43%)
Jan 22, 2019 0.0710 0.0710 0.0666 0.0692 416,397 -0.00(-1.14%)
Jan 18, 2019 0.0686 0.0700 0.0661 0.0700 960,600 +0.00(+1.45%)
Jan 17, 2019 0.0699 0.0699 0.0660 0.0690 270,129 +0.00(+3.76%)
Jan 16, 2019 0.0655 0.0700 0.0655 0.0665 990,455 -0.00(-5.00%)
Jan 15, 2019 0.0737 0.0750 0.0651 0.0700 1,565,595 -0.00(-4.76%)
Jan 14, 2019 0.0735 0.0735 0.0650 0.0735 1,524,767 +0.00(+6.52%)
Jan 11, 2019 0.0660 0.0750 0.0655 0.0690 1,522,400 +0.00(+2.99%)
Jan 10, 2019 0.0600 0.0690 0.0600 0.0670 1,687,704 +0.01(+13.56%)
Jan 09, 2019 0.0582 0.0590 0.0550 0.0590 1,259,674 +0.00(+2.08%)
Jan 08, 2019 0.0519 0.0578 0.0500 0.0578 655,198 +0.00(+7.24%)
Jan 07, 2019 0.0500 0.0539 0.0490 0.0539 405,655 +0.00(+7.80%)
Jan 04, 2019 0.0500 0.0510 0.0490 0.0500 375,700 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0520 0.0490 0.0500 554,981 -0.00(-3.85%)
Jan 02, 2019 0.0509 0.0520 0.0488 0.0520 281,526 +0.00(+1.96%)
Dec 31, 2018 0.0497 0.0520 0.0470 0.0510 249,200 +0.00(+3.45%)
Dec 28, 2018 0.0460 0.0508 0.0460 0.0493 975,400 +0.00(+0.61%)
Dec 27, 2018 0.0491 0.0499 0.0470 0.0490 688,458 +0.00(+1.03%)
Dec 26, 2018 0.0508 0.0517 0.0481 0.0485 695,905 -0.00(-5.64%)
Dec 24, 2018 0.0500 0.0520 0.0496 0.0514 135,800 +0.00(+3.21%)
Dec 21, 2018 0.0528 0.0549 0.0490 0.0498 622,000 -0.00(-2.35%)
Dec 20, 2018 0.0520 0.0527 0.0480 0.0510 1,316,825 -0.00(-3.23%)
Dec 19, 2018 0.0520 0.0549 0.0520 0.0527 179,357 -0.00(-4.18%)
Dec 18, 2018 0.0510 0.0552 0.0510 0.0550 742,770 +0.00(+5.57%)
Dec 17, 2018 0.0555 0.0570 0.0510 0.0521 818,167 -0.00(-3.87%)
Dec 14, 2018 0.0560 0.0579 0.0520 0.0542 658,500 -0.00(-3.21%)
Dec 13, 2018 0.0533 0.0570 0.0511 0.0560 800,566 +0.00(+0.00%)
Dec 12, 2018 0.0570 0.0570 0.0542 0.0560 486,362 -0.00(-1.75%)
Dec 11, 2018 0.0569 0.0570 0.0500 0.0570 911,755 +0.00(+3.64%)
Dec 10, 2018 0.0540 0.0569 0.0515 0.0550 322,961 -0.00(-1.79%)
Dec 07, 2018 0.0530 0.0580 0.0520 0.0560 471,300 -0.00(-1.23%)
Dec 06, 2018 0.0516 0.0570 0.0500 0.0567 717,791 +0.00(+3.28%)
Dec 04, 2018 0.0580 0.0595 0.0510 0.0549 192,900 +0.00(+5.58%)
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.