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

Progressive Care Inc (OP: RXMD )

1.908 UNCHANGED
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 (%)
Oct 31, 2019 0.0357 0.0357 0.0300 0.0340 1,858,158 -0.00(-4.23%)
Oct 30, 2019 0.0342 0.0359 0.0342 0.0355 62,000 +0.00(+3.80%)
Oct 29, 2019 0.0375 0.0375 0.0341 0.0342 444,749 -0.00(-8.80%)
Oct 28, 2019 0.0495 0.0495 0.0350 0.0375 97,490 +0.00(+0.00%)
Oct 25, 2019 0.0365 0.0393 0.0350 0.0375 506,200 +0.00(+2.74%)
Oct 24, 2019 0.0389 0.0390 0.0350 0.0365 387,842 +0.00(+1.39%)
Oct 23, 2019 0.0350 0.0389 0.0350 0.0360 365,625 -0.00(-7.46%)
Oct 22, 2019 0.0353 0.0389 0.0350 0.0389 838,027 +0.00(+3.73%)
Oct 21, 2019 0.0365 0.0375 0.0351 0.0375 902,130 +0.00(+1.90%)
Oct 18, 2019 0.0495 0.0495 0.0360 0.0368 389,500 -0.00(-5.88%)
Oct 17, 2019 0.0370 0.0399 0.0351 0.0391 854,663 +0.00(+0.00%)
Oct 16, 2019 0.0386 0.0400 0.0386 0.0391 51,740 -0.00(-2.25%)
Oct 15, 2019 0.0385 0.0409 0.0385 0.0400 327,940 +0.00(+1.01%)
Oct 14, 2019 0.0420 0.0420 0.0390 0.0396 314,750 -0.00(-1.00%)
Oct 11, 2019 0.0404 0.0410 0.0400 0.0400 918,500 -0.00(-6.54%)
Oct 10, 2019 0.0430 0.0430 0.0413 0.0428 232,750 -0.00(-0.23%)
Oct 09, 2019 0.0430 0.0430 0.0420 0.0429 499,438 +0.00(+1.66%)
Oct 08, 2019 0.0412 0.0440 0.0411 0.0422 201,104 -0.00(-2.54%)
Oct 07, 2019 0.0435 0.0447 0.0401 0.0433 318,250 -0.00(-0.46%)
Oct 04, 2019 0.0450 0.0450 0.0427 0.0435 179,300 -0.00(-5.43%)
Oct 03, 2019 0.0480 0.0480 0.0430 0.0460 598,962 +0.00(+5.75%)
Oct 02, 2019 0.0480 0.0500 0.0428 0.0435 302,016 +0.00(+0.23%)
Oct 01, 2019 0.0429 0.0450 0.0421 0.0434 546,389 +0.00(+5.85%)
Sep 30, 2019 0.0401 0.0429 0.0401 0.0410 36,990 -0.00(-5.09%)
Sep 27, 2019 0.0465 0.0465 0.0405 0.0432 828,500 +0.00(+1.41%)
Sep 26, 2019 0.0413 0.0466 0.0402 0.0426 813,118 -0.00(-1.84%)
Sep 25, 2019 0.0434 0.0439 0.0424 0.0434 99,681 +0.00(+0.23%)
Sep 24, 2019 0.0450 0.0478 0.0425 0.0433 445,787 -0.00(-3.13%)
Sep 23, 2019 0.0474 0.0474 0.0424 0.0447 165,206 +0.00(+2.52%)
Sep 20, 2019 0.0440 0.0479 0.0436 0.0436 180,600 -0.00(-2.46%)
Sep 19, 2019 0.0460 0.0460 0.0439 0.0447 43,500 -0.00(-0.22%)
Sep 18, 2019 0.0483 0.0483 0.0430 0.0448 486,195 -0.00(-2.61%)
Sep 17, 2019 0.0481 0.0482 0.0431 0.0460 511,078 -0.00(-1.29%)
Sep 16, 2019 0.0425 0.0500 0.0425 0.0466 417,178 -0.00(-2.31%)
Sep 13, 2019 0.0476 0.0477 0.0430 0.0477 566,500 +0.00(+1.49%)
Sep 12, 2019 0.0475 0.0476 0.0423 0.0470 186,050 +0.00(+0.00%)
Sep 11, 2019 0.0415 0.0480 0.0415 0.0470 307,700 +0.00(+4.44%)
Sep 10, 2019 0.0500 0.0500 0.0433 0.0450 332,745 -0.00(-5.26%)
Sep 09, 2019 0.0382 0.0599 0.0382 0.0475 1,533,094 +0.01(+22.42%)
Sep 06, 2019 0.0391 0.0410 0.0381 0.0388 366,400 -0.00(-0.77%)
Sep 05, 2019 0.0365 0.0415 0.0365 0.0391 481,080 +0.00(+5.68%)
Sep 04, 2019 0.0378 0.0400 0.0360 0.0370 401,782 -0.00(-4.15%)
Sep 03, 2019 0.0400 0.0404 0.0361 0.0386 655,422 -0.00(-1.03%)
Aug 30, 2019 0.0400 0.0400 0.0372 0.0390 648,000 -0.00(-2.01%)
Aug 29, 2019 0.0398 0.0398 0.0373 0.0398 505,605 +0.00(+0.00%)
Aug 28, 2019 0.0385 0.0398 0.0375 0.0398 432,050 +0.00(+4.74%)
Aug 27, 2019 0.0380 0.0394 0.0371 0.0380 1,015,744 -0.00(-6.17%)
Aug 26, 2019 0.0388 0.0405 0.0382 0.0405 958,867 -0.00(-2.64%)
Aug 23, 2019 0.0437 0.0460 0.0388 0.0416 659,300 -0.00(-3.26%)
Aug 22, 2019 0.0440 0.0520 0.0300 0.0430 4,353,036 -0.00(-4.44%)
Aug 21, 2019 0.0500 0.0500 0.0450 0.0450 1,212,989 -0.00(-8.91%)
Aug 20, 2019 0.0510 0.0510 0.0470 0.0494 719,361 -0.00(-5.90%)
Aug 19, 2019 0.0535 0.0536 0.0510 0.0525 230,712 -0.00(-0.94%)
Aug 16, 2019 0.0530 0.0550 0.0520 0.0530 494,500 -0.00(-1.85%)
Aug 15, 2019 0.0550 0.0559 0.0510 0.0540 683,172 -0.00(-3.57%)
Aug 14, 2019 0.0542 0.0560 0.0500 0.0560 575,850 +0.00(+1.82%)
Aug 13, 2019 0.0510 0.0550 0.0480 0.0550 315,853 +0.00(+7.84%)
Aug 12, 2019 0.0520 0.0520 0.0505 0.0510 23,970 -0.00(-1.92%)
Aug 09, 2019 0.0460 0.0520 0.0460 0.0520 770,700 +0.00(+4.00%)
Aug 08, 2019 0.0480 0.0517 0.0479 0.0500 521,538 +0.00(+4.60%)
Aug 07, 2019 0.0507 0.0524 0.0470 0.0478 419,535 -0.01(-11.32%)
Aug 06, 2019 0.0509 0.0540 0.0507 0.0539 276,506 +0.00(+6.31%)
Aug 05, 2019 0.0600 0.0600 0.0482 0.0507 784,929 -0.01(-9.46%)
Aug 02, 2019 0.0580 0.0580 0.0451 0.0560 1,937,500 -0.00(-5.08%)
Aug 01, 2019 0.0590 0.0599 0.0586 0.0590 161,490 -0.00(-4.07%)
Jul 31, 2019 0.0619 0.0619 0.0593 0.0615 151,218 -0.00(-0.49%)
Jul 30, 2019 0.0620 0.0620 0.0580 0.0618 343,445 -0.00(-0.32%)
Jul 29, 2019 0.0600 0.0620 0.0584 0.0620 242,100 +0.00(+1.81%)
Jul 26, 2019 0.0620 0.0620 0.0592 0.0609 45,700 -0.00(-1.77%)
Jul 25, 2019 0.0620 0.0620 0.0590 0.0620 271,833 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0620 0.0590 0.0620 254,700 +0.00(+0.49%)
Jul 23, 2019 0.0620 0.0620 0.0600 0.0617 277,964 -0.00(-0.32%)
Jul 22, 2019 0.0637 0.0637 0.0600 0.0619 581,979 -0.00(-0.64%)
Jul 19, 2019 0.0610 0.0648 0.0600 0.0623 508,600 -0.00(-3.41%)
Jul 18, 2019 0.0650 0.0650 0.0600 0.0645 987,080 -0.00(-0.46%)
Jul 17, 2019 0.0590 0.0676 0.0575 0.0648 1,764,236 +0.01(+15.71%)
Jul 16, 2019 0.0561 0.0597 0.0560 0.0560 845,900 -0.00(-6.98%)
Jul 15, 2019 0.0603 0.0603 0.0560 0.0602 492,184 -0.00(-0.17%)
Jul 12, 2019 0.0630 0.0630 0.0571 0.0603 39,600 -0.00(-2.74%)
Jul 11, 2019 0.0619 0.0629 0.0568 0.0620 245,790 +0.00(+0.00%)
Jul 10, 2019 0.0610 0.0620 0.0580 0.0620 351,900 +0.00(+3.33%)
Jul 09, 2019 0.0610 0.0610 0.0563 0.0600 110,977 +0.00(+0.00%)
Jul 08, 2019 0.0608 0.0610 0.0598 0.0600 192,496 -0.00(-1.64%)
Jul 05, 2019 0.0600 0.0610 0.0560 0.0610 601,200 +0.00(+2.87%)
Jul 03, 2019 0.0590 0.0600 0.0581 0.0593 121,800 -0.00(-1.17%)
Jul 02, 2019 0.0593 0.0600 0.0581 0.0600 141,053 -0.00(-0.17%)
Jul 01, 2019 0.0581 0.0610 0.0581 0.0601 337,251 -0.00(-1.48%)
Jun 28, 2019 0.0625 0.0625 0.0600 0.0610 1,040,600 -0.00(-2.40%)
Jun 27, 2019 0.0610 0.0635 0.0581 0.0625 306,965 +0.00(+0.00%)
Jun 26, 2019 0.0670 0.0670 0.0610 0.0625 298,695 -0.00(-5.16%)
Jun 25, 2019 0.0670 0.0680 0.0621 0.0659 253,743 +0.00(+2.49%)
Jun 24, 2019 0.0670 0.0670 0.0610 0.0643 193,664 -0.00(-0.62%)
Jun 21, 2019 0.0601 0.0680 0.0601 0.0647 129,300 -0.00(-4.01%)
Jun 20, 2019 0.0680 0.0680 0.0632 0.0674 247,957 +0.00(+2.12%)
Jun 19, 2019 0.0600 0.0680 0.0600 0.0660 406,615 -0.00(-1.20%)
Jun 18, 2019 0.0680 0.0681 0.0636 0.0668 235,554 -0.00(-1.04%)
Jun 17, 2019 0.0680 0.0685 0.0635 0.0675 206,920 +0.00(+0.15%)
Jun 14, 2019 0.0690 0.0690 0.0630 0.0674 73,300 +0.00(+6.81%)
Jun 13, 2019 0.0636 0.0680 0.0631 0.0631 94,367 -0.00(-4.39%)
Jun 12, 2019 0.0690 0.0690 0.0626 0.0660 131,472 +0.00(+1.54%)
Jun 11, 2019 0.0680 0.0690 0.0620 0.0650 271,265 -0.00(-4.27%)
Jun 10, 2019 0.0613 0.0680 0.0612 0.0679 377,038 +0.00(+5.76%)
Jun 07, 2019 0.0611 0.0670 0.0611 0.0642 205,900 -0.00(-2.73%)
Jun 06, 2019 0.0679 0.0679 0.0625 0.0660 272,767 +0.00(+0.92%)
Jun 05, 2019 0.0650 0.0698 0.0610 0.0654 508,253 +0.00(+0.62%)
Jun 04, 2019 0.0700 0.0700 0.0640 0.0650 533,526 -0.00(-1.96%)
Jun 03, 2019 0.0700 0.0700 0.0620 0.0663 253,565 -0.00(-5.15%)
May 31, 2019 0.0625 0.0700 0.0623 0.0699 1,656,900 +0.01(+16.69%)
May 30, 2019 0.0622 0.0622 0.0581 0.0599 465,914 -0.00(-3.70%)
May 29, 2019 0.0600 0.0622 0.0581 0.0622 213,700 +0.00(+1.14%)
May 28, 2019 0.0580 0.0615 0.0570 0.0615 729,190 -0.00(-1.13%)
May 24, 2019 0.0630 0.0630 0.0587 0.0622 250,200 -0.00(-1.27%)
May 23, 2019 0.0606 0.0630 0.0582 0.0630 221,159 +0.00(+1.61%)
May 22, 2019 0.0620 0.0620 0.0600 0.0620 295,434 +0.00(+0.81%)
May 21, 2019 0.0620 0.0620 0.0581 0.0615 358,621 +0.00(+0.49%)
May 20, 2019 0.0600 0.0620 0.0574 0.0612 271,137 +0.00(+2.00%)
May 17, 2019 0.0600 0.0619 0.0574 0.0600 285,800 +0.00(+1.69%)
May 16, 2019 0.0600 0.0600 0.0570 0.0590 396,730 +0.00(+0.85%)
May 15, 2019 0.0580 0.0600 0.0575 0.0585 296,689 +0.00(+2.63%)
May 14, 2019 0.0590 0.0590 0.0550 0.0570 228,241 -0.00(-3.39%)
May 13, 2019 0.0592 0.0592 0.0540 0.0590 476,707 -0.00(-0.34%)
May 10, 2019 0.0600 0.0610 0.0554 0.0592 569,400 -0.00(-1.33%)
May 09, 2019 0.0579 0.0600 0.0579 0.0600 392,283 +0.00(+0.17%)
May 08, 2019 0.0600 0.0610 0.0580 0.0599 146,674 +0.00(+3.45%)
May 07, 2019 0.0582 0.0610 0.0579 0.0579 109,754 -0.00(-3.18%)
May 06, 2019 0.0600 0.0609 0.0579 0.0598 314,243 -0.00(-0.33%)
May 03, 2019 0.0572 0.0600 0.0572 0.0600 299,700 +0.00(+3.45%)
May 02, 2019 0.0599 0.0599 0.0564 0.0580 408,896 -0.00(-3.01%)
May 01, 2019 0.0599 0.0600 0.0575 0.0598 485,130 +0.00(+1.70%)
Apr 30, 2019 0.0566 0.0600 0.0561 0.0588 149,106 -0.00(-2.00%)
Apr 29, 2019 0.0615 0.0615 0.0480 0.0600 1,694,874 -0.00(-1.96%)
Apr 26, 2019 0.0619 0.0619 0.0591 0.0612 395,500 -0.00(-1.13%)
Apr 25, 2019 0.0628 0.0628 0.0591 0.0619 169,796 +0.00(+0.65%)
Apr 24, 2019 0.0616 0.0616 0.0593 0.0615 614,733 +0.00(+1.65%)
Apr 23, 2019 0.0612 0.0620 0.0591 0.0605 270,131 -0.00(-2.42%)
Apr 22, 2019 0.0629 0.0630 0.0600 0.0620 473,287 +0.00(+0.16%)
Apr 18, 2019 0.0600 0.0635 0.0598 0.0619 405,700 +0.00(+2.15%)
Apr 17, 2019 0.0600 0.0639 0.0600 0.0606 696,159 -0.00(-5.02%)
Apr 16, 2019 0.0639 0.0639 0.0613 0.0638 437,764 +0.00(+3.74%)
Apr 15, 2019 0.0611 0.0639 0.0611 0.0615 433,628 +0.00(+0.65%)
Apr 12, 2019 0.0658 0.0675 0.0602 0.0611 693,000 -0.00(-3.02%)
Apr 11, 2019 0.0610 0.0679 0.0600 0.0630 976,735 +0.00(+3.28%)
Apr 10, 2019 0.0620 0.0689 0.0610 0.0610 489,234 -0.00(-0.49%)
Apr 09, 2019 0.0695 0.0695 0.0610 0.0613 670,452 -0.00(-0.97%)
Apr 08, 2019 0.0656 0.0656 0.0605 0.0619 1,315,714 -0.00(-5.21%)
Apr 05, 2019 0.0670 0.0699 0.0620 0.0653 527,600 -0.00(-2.54%)
Apr 04, 2019 0.0660 0.0698 0.0650 0.0670 644,782 +0.00(+1.52%)
Apr 03, 2019 0.0695 0.0700 0.0650 0.0660 421,044 -0.00(-5.71%)
Apr 02, 2019 0.0685 0.0700 0.0675 0.0700 219,141 +0.00(+0.00%)
Apr 01, 2019 0.0675 0.0710 0.0675 0.0700 474,635 -0.00(-0.43%)
Mar 29, 2019 0.0720 0.0720 0.0680 0.0703 852,200 -0.00(-2.36%)
Mar 28, 2019 0.0688 0.0720 0.0679 0.0720 676,959 +0.00(+1.12%)
Mar 27, 2019 0.0715 0.0715 0.0679 0.0712 461,482 +0.00(+2.15%)
Mar 26, 2019 0.0710 0.0710 0.0697 0.0697 294,500 +0.00(+1.75%)
Mar 25, 2019 0.0700 0.0719 0.0670 0.0685 706,423 -0.00(-2.14%)
Mar 22, 2019 0.0694 0.0715 0.0679 0.0700 393,000 +0.00(+0.86%)
Mar 21, 2019 0.0696 0.0719 0.0650 0.0694 1,530,209 +0.00(+0.43%)
Mar 20, 2019 0.0655 0.0709 0.0655 0.0691 485,018 +0.00(+2.07%)
Mar 19, 2019 0.0660 0.0689 0.0650 0.0677 613,544 -0.00(-0.44%)
Mar 18, 2019 0.0695 0.0730 0.0649 0.0680 599,969 -0.00(-2.72%)
Mar 15, 2019 0.0700 0.0730 0.0660 0.0699 221,700 -0.00(-0.14%)
Mar 14, 2019 0.0745 0.0745 0.0631 0.0700 1,437,694 -0.00(-2.78%)
Mar 13, 2019 0.0700 0.0740 0.0690 0.0720 758,943 +0.00(+0.00%)
Mar 12, 2019 0.0780 0.0780 0.0690 0.0720 1,044,998 +0.00(+4.65%)
Mar 11, 2019 0.0680 0.0710 0.0660 0.0688 587,161 -0.00(-0.29%)
Mar 08, 2019 0.0660 0.0699 0.0620 0.0690 258,100 +0.00(+1.47%)
Mar 07, 2019 0.0630 0.0699 0.0630 0.0680 555,309 -0.00(-1.45%)
Mar 06, 2019 0.0690 0.0690 0.0660 0.0690 392,025 +0.00(+0.00%)
Mar 05, 2019 0.0652 0.0699 0.0640 0.0690 639,589 +0.00(+5.83%)
Mar 04, 2019 0.0660 0.0680 0.0620 0.0652 272,395 +0.00(+2.03%)
Mar 01, 2019 0.0680 0.0680 0.0604 0.0639 261,900 -0.00(-6.03%)
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%)
Dec 03, 2018 0.0599 0.0599 0.0510 0.0520 352,172 -0.00(-5.45%)
Nov 30, 2018 0.0570 0.0571 0.0540 0.0550 241,800 -0.00(-3.51%)
Nov 29, 2018 0.0600 0.0600 0.0568 0.0570 681,575 -0.00(-5.00%)
Nov 28, 2018 0.0580 0.0625 0.0560 0.0600 1,482,432 +0.01(+11.73%)
Nov 27, 2018 0.0540 0.0540 0.0480 0.0537 530,694 -0.00(-0.74%)
Nov 26, 2018 0.0610 0.0610 0.0460 0.0541 2,750,551 -0.00(-1.64%)
Nov 23, 2018 0.0576 0.0608 0.0530 0.0550 663,500 -0.00(-8.33%)
Nov 21, 2018 0.0600 0.0600 0.0600 0 +0.00(+3.45%)
Nov 20, 2018 0.0600 0.0600 0.0540 0.0580 512,247 -0.00(-3.33%)
Nov 19, 2018 0.0620 0.0620 0.0600 0.0600 182,200 -0.00(-0.33%)
Nov 16, 2018 0.0664 0.0664 0.0600 0.0602 915,800 -0.00(-5.20%)
Nov 15, 2018 0.0700 0.0700 0.0583 0.0635 237,498 +0.00(+8.55%)
Nov 14, 2018 0.0615 0.0615 0.0583 0.0585 394,471 -0.00(-2.50%)
Nov 13, 2018 0.0575 0.0640 0.0573 0.0600 456,538 +0.00(+0.00%)
Nov 12, 2018 0.0650 0.0650 0.0574 0.0600 295,270 -0.00(-7.41%)
Nov 09, 2018 0.0590 0.0650 0.0580 0.0648 1,104,600 +0.01(+10.20%)
Nov 08, 2018 0.0650 0.0650 0.0574 0.0588 286,209 -0.00(-5.01%)
Nov 07, 2018 0.0645 0.0645 0.0571 0.0619 257,855 +0.00(+3.17%)
Nov 06, 2018 0.0571 0.0650 0.0571 0.0600 866,105 -0.00(-1.48%)
Nov 05, 2018 0.0650 0.0650 0.0585 0.0609 420,649 +0.00(+2.53%)
Nov 02, 2018 0.0610 0.0610 0.0580 0.0594 523,000 -0.00(-0.67%)
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.