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 (%)
Feb 28, 2020 0.0430 0.0470 0.0409 0.0450 897,400 +0.00(+0.90%)
Feb 27, 2020 0.0451 0.0500 0.0416 0.0446 1,430,080 -0.00(-8.79%)
Feb 26, 2020 0.0493 0.0505 0.0454 0.0489 321,907 +0.00(+2.95%)
Feb 25, 2020 0.0470 0.0505 0.0450 0.0475 2,101,267 -0.00(-1.04%)
Feb 24, 2020 0.0490 0.0515 0.0471 0.0480 563,288 +0.00(+1.91%)
Feb 21, 2020 0.0525 0.0525 0.0457 0.0471 1,514,500 -0.00(-9.42%)
Feb 20, 2020 0.0505 0.0520 0.0466 0.0520 296,256 +0.00(+0.00%)
Feb 19, 2020 0.0520 0.0520 0.0500 0.0520 453,117 +0.00(+1.76%)
Feb 18, 2020 0.0520 0.0530 0.0460 0.0511 448,881 +0.00(+4.29%)
Feb 14, 2020 0.0490 0.0515 0.0490 0.0490 295,900 +0.00(+4.26%)
Feb 13, 2020 0.0560 0.0560 0.0415 0.0470 2,989,031 -0.00(-7.11%)
Feb 12, 2020 0.0528 0.0545 0.0492 0.0506 818,754 -0.00(-6.30%)
Feb 11, 2020 0.0505 0.0551 0.0505 0.0540 644,006 +0.00(+6.93%)
Feb 10, 2020 0.0515 0.0540 0.0490 0.0505 447,123 -0.00(-6.48%)
Feb 07, 2020 0.0540 0.0540 0.0480 0.0540 240,500 +0.00(+0.00%)
Feb 06, 2020 0.0496 0.0540 0.0496 0.0540 157,755 +0.00(+9.09%)
Feb 05, 2020 0.0500 0.0550 0.0490 0.0495 529,382 -0.00(-5.35%)
Feb 04, 2020 0.0600 0.0600 0.0501 0.0523 164,535 +0.00(+0.58%)
Feb 03, 2020 0.0553 0.0553 0.0500 0.0520 2,579,091 -0.00(-5.63%)
Jan 31, 2020 0.0575 0.0600 0.0551 0.0551 958,400 -0.00(-3.33%)
Jan 30, 2020 0.0599 0.0603 0.0557 0.0570 613,229 -0.00(-2.73%)
Jan 29, 2020 0.0609 0.0615 0.0580 0.0586 555,839 -0.00(-3.62%)
Jan 28, 2020 0.0589 0.0609 0.0556 0.0608 297,400 +0.00(+1.33%)
Jan 27, 2020 0.0609 0.0670 0.0566 0.0600 909,141 -0.00(-1.48%)
Jan 24, 2020 0.0620 0.0620 0.0566 0.0609 1,164,500 +0.00(+4.10%)
Jan 23, 2020 0.0594 0.0594 0.0556 0.0585 388,011 -0.00(-2.50%)
Jan 22, 2020 0.0500 0.0600 0.0500 0.0600 518,019 -0.00(-0.17%)
Jan 21, 2020 0.0645 0.0645 0.0571 0.0601 396,936 -0.00(-2.28%)
Jan 17, 2020 0.0660 0.0660 0.0532 0.0615 1,228,700 -0.00(-0.32%)
Jan 16, 2020 0.0525 0.0674 0.0525 0.0617 4,515,797 +0.01(+23.40%)
Jan 15, 2020 0.0482 0.0505 0.0481 0.0500 457,683 +0.00(+3.09%)
Jan 14, 2020 0.0515 0.0515 0.0485 0.0485 191,748 -0.00(-2.81%)
Jan 13, 2020 0.0510 0.0514 0.0485 0.0499 264,025 -0.00(-3.11%)
Jan 10, 2020 0.0519 0.0519 0.0493 0.0515 128,100 +0.00(+4.04%)
Jan 09, 2020 0.0522 0.0522 0.0481 0.0495 408,733 -0.00(-1.98%)
Jan 08, 2020 0.0505 0.0520 0.0500 0.0505 263,691 -0.00(-2.88%)
Jan 07, 2020 0.0484 0.0520 0.0470 0.0520 568,040 +0.00(+7.22%)
Jan 06, 2020 0.0508 0.0508 0.0485 0.0485 461,795 -0.00(-6.37%)
Jan 03, 2020 0.0500 0.0520 0.0500 0.0518 282,700 +0.00(+3.60%)
Jan 02, 2020 0.0522 0.0540 0.0470 0.0500 503,373 -0.00(-4.58%)
Dec 31, 2019 0.0520 0.0524 0.0480 0.0524 516,100 +0.00(+0.38%)
Dec 30, 2019 0.0470 0.0600 0.0470 0.0522 290,214 +0.00(+3.16%)
Dec 27, 2019 0.0510 0.0511 0.0461 0.0506 362,500 -0.00(-0.59%)
Dec 26, 2019 0.0491 0.0514 0.0490 0.0509 100,848 +0.00(+3.67%)
Dec 24, 2019 0.0500 0.0520 0.0491 0.0491 174,800 -0.00(-1.80%)
Dec 23, 2019 0.0490 0.0516 0.0490 0.0500 470,057 +0.00(+2.04%)
Dec 20, 2019 0.0494 0.0530 0.0476 0.0490 216,900 +0.00(+1.45%)
Dec 19, 2019 0.0483 0.0500 0.0481 0.0483 125,327 +0.00(+1.47%)
Dec 18, 2019 0.0525 0.0525 0.0467 0.0476 275,195 -0.00(-4.80%)
Dec 17, 2019 0.0545 0.0550 0.0472 0.0500 568,765 -0.00(-4.40%)
Dec 16, 2019 0.0490 0.0530 0.0471 0.0523 442,476 +0.00(+4.60%)
Dec 13, 2019 0.0500 0.0520 0.0452 0.0500 427,600 +0.00(+0.00%)
Dec 12, 2019 0.0492 0.0550 0.0450 0.0500 557,167 -0.00(-8.93%)
Dec 11, 2019 0.0500 0.0549 0.0500 0.0549 62,400 +0.00(+9.80%)
Dec 10, 2019 0.0538 0.0589 0.0480 0.0500 461,364 -0.00(-8.26%)
Dec 09, 2019 0.0500 0.0550 0.0480 0.0545 499,581 +0.00(+6.86%)
Dec 06, 2019 0.0473 0.0550 0.0470 0.0510 792,600 +0.00(+8.51%)
Dec 05, 2019 0.0404 0.0470 0.0404 0.0470 280,385 +0.00(+10.59%)
Dec 04, 2019 0.0450 0.0450 0.0425 0.0425 272,184 -0.00(-1.16%)
Dec 03, 2019 0.0500 0.0501 0.0401 0.0430 875,117 -0.01(-12.24%)
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.