Skip to main content

Progressive Care (OP: RXMD )

0.0385 -0.0010 (-2.53%)
Streaming Delayed Price Updated: 11:01 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 0.0390 0.0396 0.0380 0.0395 840,124 +0.00(+0.25%)
Nov 23, 2022 0.0395 0.0395 0.0393 0.0394 121,684 -0.00(-1.50%)
Nov 22, 2022 0.0405 0.0405 0.0390 0.0400 334,941 -0.00(-1.23%)
Nov 21, 2022 0.0400 0.0406 0.0398 0.0405 169,879 -0.00(-2.41%)
Nov 18, 2022 0.0395 0.0415 0.0385 0.0415 873,226 +0.00(+5.06%)
Nov 17, 2022 0.0398 0.0400 0.0395 0.0395 61,170 +0.00(+0.00%)
Nov 16, 2022 0.0395 0.0415 0.0390 0.0395 195,169 +0.00(+0.00%)
Nov 15, 2022 0.0440 0.0450 0.0395 0.0395 2,353,017 -0.01(-13.19%)
Nov 14, 2022 0.0441 0.0460 0.0440 0.0455 119,328 +0.00(+1.11%)
Nov 11, 2022 0.0455 0.0467 0.0429 0.0450 296,082 -0.00(-1.75%)
Nov 10, 2022 0.0435 0.0470 0.0435 0.0458 820,055 +0.00(+5.29%)
Nov 09, 2022 0.0440 0.0440 0.0430 0.0435 146,500 -0.00(-0.23%)
Nov 08, 2022 0.0420 0.0444 0.0400 0.0436 627,952 -0.00(-1.80%)
Nov 07, 2022 0.0410 0.0444 0.0400 0.0444 103,212 +0.00(+8.29%)
Nov 04, 2022 0.0405 0.0415 0.0400 0.0410 211,160 +0.00(+2.50%)
Nov 03, 2022 0.0408 0.0408 0.0400 0.0400 51,808 -0.00(-3.61%)
Nov 02, 2022 0.0400 0.0416 0.0400 0.0415 132,926 +0.00(+1.22%)
Nov 01, 2022 0.0400 0.0444 0.0395 0.0410 431,034 +0.00(+2.50%)
Oct 31, 2022 0.0470 0.0470 0.0380 0.0400 3,128,907 -0.01(-12.09%)
Oct 28, 2022 0.0450 0.0455 0.0411 0.0455 138,629 -0.00(-0.66%)
Oct 27, 2022 0.0475 0.0475 0.0420 0.0458 171,457 +0.00(+0.66%)
Oct 26, 2022 0.0430 0.0475 0.0400 0.0455 514,974 +0.00(+5.81%)
Oct 25, 2022 0.0399 0.0430 0.0399 0.0430 80,867 +0.00(+6.17%)
Oct 24, 2022 0.0374 0.0440 0.0374 0.0405 33,218 -0.00(-5.81%)
Oct 21, 2022 0.0414 0.0438 0.0390 0.0430 190,485 -0.00(-3.59%)
Oct 20, 2022 0.0434 0.0446 0.0380 0.0446 628,180 +0.00(+2.76%)
Oct 19, 2022 0.0397 0.0448 0.0380 0.0434 471,933 +0.00(+5.85%)
Oct 18, 2022 0.0419 0.0430 0.0395 0.0410 374,388 -0.00(-4.65%)
Oct 17, 2022 0.0484 0.0484 0.0385 0.0430 1,896,888 -0.01(-11.16%)
Oct 14, 2022 0.0480 0.0485 0.0447 0.0484 548,473 -0.00(-1.43%)
Oct 13, 2022 0.0485 0.0500 0.0475 0.0491 276,853 +0.00(+4.47%)
Oct 12, 2022 0.0485 0.0485 0.0428 0.0470 266,904 -0.00(-2.08%)
Oct 11, 2022 0.0520 0.0520 0.0480 0.0480 757,910 +0.00(+2.78%)
Oct 10, 2022 0.0460 0.0520 0.0450 0.0467 749,860 +0.00(+3.78%)
Oct 07, 2022 0.0480 0.0500 0.0385 0.0450 1,126,009 -0.00(-5.26%)
Oct 06, 2022 0.0370 0.0475 0.0370 0.0475 4,101,963 +0.01(+24.02%)
Oct 05, 2022 0.0351 0.0395 0.0344 0.0383 1,467,145 +0.00(+1.06%)
Oct 04, 2022 0.0351 0.0379 0.0350 0.0379 347,790 -0.00(-0.26%)
Oct 03, 2022 0.0385 0.0393 0.0295 0.0380 1,148,623 -0.00(-0.78%)
Sep 30, 2022 0.0351 0.0390 0.0341 0.0383 175,130 +0.00(+3.79%)
Sep 29, 2022 0.0375 0.0375 0.0340 0.0369 755,771 -0.00(-1.60%)
Sep 28, 2022 0.0350 0.0375 0.0340 0.0375 791,413 +0.00(+1.08%)
Sep 27, 2022 0.0366 0.0371 0.0322 0.0371 1,357,784 +0.00(+6.30%)
Sep 26, 2022 0.0281 0.0400 0.0281 0.0349 1,474,651 +0.00(+6.08%)
Sep 23, 2022 0.0343 0.0343 0.0320 0.0329 94,424 -0.00(-4.36%)
Sep 22, 2022 0.0342 0.0344 0.0325 0.0344 352,673 -0.00(-4.44%)
Sep 21, 2022 0.0328 0.0360 0.0327 0.0360 428,656 +0.00(+0.00%)
Sep 20, 2022 0.0322 0.0360 0.0320 0.0360 857,717 +0.00(+5.88%)
Sep 19, 2022 0.0340 0.0360 0.0300 0.0340 1,131,920 +0.00(+0.00%)
Sep 16, 2022 0.0301 0.0340 0.0301 0.0340 514,782 +0.00(+11.48%)
Sep 15, 2022 0.0311 0.0335 0.0300 0.0305 474,533 -0.00(-8.41%)
Sep 14, 2022 0.0310 0.0335 0.0308 0.0333 1,040,918 +0.00(+2.46%)
Sep 13, 2022 0.0301 0.0345 0.0293 0.0325 1,432,950 -0.00(-5.80%)
Sep 12, 2022 0.0335 0.0345 0.0326 0.0345 269,011 +0.00(+0.00%)
Sep 09, 2022 0.0325 0.0350 0.0312 0.0345 1,253,642 +0.00(+1.77%)
Sep 08, 2022 0.0355 0.0363 0.0321 0.0339 1,310,896 -0.00(-5.83%)
Sep 07, 2022 0.0399 0.0399 0.0321 0.0360 1,682,556 -0.00(-4.00%)
Sep 06, 2022 0.0340 0.0418 0.0330 0.0375 4,435,304 +0.00(+10.62%)
Sep 02, 2022 0.0310 0.0340 0.0303 0.0339 928,840 +0.00(+6.27%)
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.