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 -0.332 (-14.82%)
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 (%)
Apr 30, 2021 0.1014 0.1050 0.0950 0.0970 1,368,000 -0.01(-7.62%)
Apr 29, 2021 0.1000 0.1100 0.1000 0.1050 1,068,637 +0.00(+1.25%)
Apr 28, 2021 0.1050 0.1086 0.1000 0.1037 1,592,971 -0.00(-4.51%)
Apr 27, 2021 0.1070 0.1100 0.1010 0.1086 637,659 +0.00(+0.56%)
Apr 26, 2021 0.1050 0.1111 0.0951 0.1080 1,401,655 +0.00(+2.37%)
Apr 23, 2021 0.1000 0.1194 0.1000 0.1055 1,257,600 +0.00(+1.44%)
Apr 22, 2021 0.1090 0.1100 0.0932 0.1040 1,251,687 +0.00(+4.52%)
Apr 21, 2021 0.1050 0.1050 0.0900 0.0995 2,187,228 +0.00(+0.61%)
Apr 20, 2021 0.1050 0.1150 0.0973 0.0989 2,798,035 -0.01(-8.51%)
Apr 19, 2021 0.1140 0.1173 0.1060 0.1081 1,401,785 -0.01(-4.84%)
Apr 16, 2021 0.1100 0.1250 0.1100 0.1136 2,412,600 +0.01(+6.17%)
Apr 15, 2021 0.1100 0.1169 0.1005 0.1070 2,696,011 -0.01(-6.30%)
Apr 14, 2021 0.1220 0.1225 0.1100 0.1142 1,438,117 -0.01(-4.83%)
Apr 13, 2021 0.1200 0.1290 0.1140 0.1200 2,290,982 -0.00(-0.83%)
Apr 12, 2021 0.1290 0.1300 0.1210 0.1210 1,195,016 -0.00(-2.81%)
Apr 09, 2021 0.1350 0.1350 0.1200 0.1245 1,630,100 +0.00(+0.16%)
Apr 08, 2021 0.1360 0.1400 0.1235 0.1243 2,971,532 +0.00(+0.40%)
Apr 07, 2021 0.1230 0.1330 0.1207 0.1238 1,184,586 +0.00(+1.48%)
Apr 06, 2021 0.1270 0.1300 0.1190 0.1220 2,145,224 -0.01(-3.94%)
Apr 05, 2021 0.1390 0.1420 0.1210 0.1270 1,654,840 -0.01(-4.51%)
Apr 01, 2021 0.1500 0.1500 0.1200 0.1330 4,976,100 -0.01(-4.18%)
Mar 31, 2021 0.1490 0.1499 0.1371 0.1388 2,760,883 -0.01(-6.78%)
Mar 30, 2021 0.1540 0.1540 0.1401 0.1489 4,266,824 +0.00(+2.69%)
Mar 29, 2021 0.1398 0.1479 0.1330 0.1450 2,946,706 +0.01(+9.02%)
Mar 26, 2021 0.1278 0.1419 0.1278 0.1330 2,366,500 +0.01(+4.07%)
Mar 25, 2021 0.1260 0.1300 0.1221 0.1278 2,522,613 -0.00(-3.55%)
Mar 24, 2021 0.1349 0.1350 0.1280 0.1325 2,008,635 -0.00(-1.85%)
Mar 23, 2021 0.1450 0.1450 0.1265 0.1350 1,167,414 -0.00(-0.30%)
Mar 22, 2021 0.1300 0.1470 0.1250 0.1354 2,281,806 +0.00(+0.07%)
Mar 19, 2021 0.1325 0.1450 0.1285 0.1353 2,494,500 +0.00(+2.27%)
Mar 18, 2021 0.1371 0.1489 0.1300 0.1323 3,934,052 -0.00(-2.72%)
Mar 17, 2021 0.1170 0.1370 0.1110 0.1360 1,858,987 +0.02(+13.81%)
Mar 16, 2021 0.1310 0.1310 0.1140 0.1195 2,123,467 -0.01(-7.36%)
Mar 15, 2021 0.1255 0.1340 0.1220 0.1290 889,320 -0.00(-0.69%)
Mar 12, 2021 0.1300 0.1400 0.1160 0.1299 2,148,600 -0.00(-0.23%)
Mar 11, 2021 0.1399 0.1415 0.1250 0.1302 1,515,417 -0.01(-6.33%)
Mar 10, 2021 0.1400 0.1440 0.1230 0.1390 2,199,132 -0.00(-0.71%)
Mar 09, 2021 0.1300 0.1450 0.1250 0.1400 2,439,406 +0.01(+6.87%)
Mar 08, 2021 0.1270 0.1500 0.1135 0.1310 4,962,543 +0.01(+4.80%)
Mar 05, 2021 0.1198 0.1270 0.1000 0.1250 7,451,000 +0.01(+7.30%)
Mar 04, 2021 0.1436 0.1582 0.0900 0.1165 21,185,592 -0.03(-22.23%)
Mar 03, 2021 0.1549 0.1680 0.1400 0.1498 3,410,837 -0.00(-2.03%)
Mar 02, 2021 0.1650 0.1650 0.1350 0.1529 3,984,514 -0.01(-4.44%)
Mar 01, 2021 0.1400 0.1650 0.1330 0.1600 5,991,574 +0.03(+21.21%)
Feb 26, 2021 0.1697 0.1697 0.1250 0.1320 10,671,801 -0.03(-17.50%)
Feb 25, 2021 0.1883 0.1950 0.1580 0.1600 9,546,753 -0.03(-15.12%)
Feb 24, 2021 0.1398 0.1909 0.1305 0.1885 16,300,142 +0.06(+45.00%)
Feb 23, 2021 0.1700 0.1700 0.1137 0.1300 9,256,353 -0.04(-24.86%)
Feb 22, 2021 0.1199 0.1768 0.1160 0.1730 26,511,492 +0.07(+64.76%)
Feb 19, 2021 0.1137 0.1190 0.1004 0.1050 8,628,100 -0.01(-4.55%)
Feb 18, 2021 0.0894 0.1200 0.0894 0.1100 17,160,016 +0.02(+23.04%)
Feb 17, 2021 0.0850 0.0900 0.0791 0.0894 9,644,305 +0.01(+10.37%)
Feb 16, 2021 0.0601 0.0839 0.0600 0.0810 9,735,004 +0.02(+39.66%)
Feb 12, 2021 0.0640 0.0680 0.0500 0.0580 3,907,000 -0.01(-9.37%)
Feb 11, 2021 0.0760 0.0847 0.0511 0.0640 4,691,755 -0.01(-15.79%)
Feb 10, 2021 0.0653 0.0900 0.0626 0.0760 7,923,918 +0.01(+16.39%)
Feb 09, 2021 0.0589 0.0653 0.0520 0.0653 6,072,168 +0.01(+23.21%)
Feb 08, 2021 0.0490 0.0590 0.0455 0.0530 6,768,546 +0.00(+8.16%)
Feb 05, 2021 0.0450 0.0490 0.0425 0.0490 1,610,100 +0.00(+8.89%)
Feb 04, 2021 0.0465 0.0475 0.0420 0.0450 938,626 -0.00(-2.17%)
Feb 03, 2021 0.0469 0.0469 0.0410 0.0460 2,401,046 +0.00(+0.00%)
Feb 02, 2021 0.0455 0.0490 0.0410 0.0460 2,162,755 +0.00(+1.10%)
Feb 01, 2021 0.0470 0.0500 0.0410 0.0455 2,444,194 +0.00(+1.11%)
Jan 29, 2021 0.0500 0.0500 0.0366 0.0450 3,138,600 -0.00(-4.26%)
Jan 28, 2021 0.0350 0.0500 0.0328 0.0470 5,743,788 +0.01(+34.29%)
Jan 27, 2021 0.0320 0.0350 0.0315 0.0350 3,056,050 +0.00(+4.17%)
Jan 26, 2021 0.0338 0.0338 0.0311 0.0336 2,227,754 +0.00(+8.04%)
Jan 25, 2021 0.0325 0.0335 0.0305 0.0311 1,970,866 +0.00(+0.00%)
Jan 22, 2021 0.0315 0.0329 0.0300 0.0311 2,181,200 -0.00(-5.47%)
Jan 21, 2021 0.0321 0.0330 0.0306 0.0329 1,522,871 +0.00(+0.00%)
Jan 20, 2021 0.0340 0.0340 0.0316 0.0329 1,221,226 -0.00(-2.37%)
Jan 19, 2021 0.0316 0.0339 0.0316 0.0337 815,567 -0.00(-0.30%)
Jan 15, 2021 0.0340 0.0345 0.0310 0.0338 857,500 +0.00(+5.62%)
Jan 14, 2021 0.0320 0.0345 0.0305 0.0320 2,725,320 +0.00(+1.27%)
Jan 13, 2021 0.0320 0.0330 0.0306 0.0316 1,103,334 +0.00(+1.94%)
Jan 12, 2021 0.0340 0.0340 0.0303 0.0310 1,201,023 +0.00(+0.00%)
Jan 11, 2021 0.0320 0.0338 0.0300 0.0310 1,868,441 -0.00(-3.13%)
Jan 08, 2021 0.0319 0.0320 0.0310 0.0320 2,482,800 +0.00(+5.26%)
Jan 07, 2021 0.0318 0.0329 0.0304 0.0304 1,773,688 -0.00(-5.59%)
Jan 06, 2021 0.0325 0.0337 0.0322 0.0322 359,875 -0.00(-0.92%)
Jan 05, 2021 0.0329 0.0340 0.0322 0.0325 353,702 +0.00(+1.56%)
Jan 04, 2021 0.0326 0.0339 0.0314 0.0320 486,634 -0.00(-4.48%)
Dec 31, 2020 0.0335 0.0335 0.0335 1,790,357 +0.00(+4.36%)
Dec 30, 2020 0.0300 0.0342 0.0300 0.0321 1,790,357 +0.00(+5.94%)
Dec 29, 2020 0.0314 0.0314 0.0295 0.0303 1,279,467 +0.00(+2.71%)
Dec 28, 2020 0.0337 0.0339 0.0295 0.0295 2,755,334 -0.00(-14.24%)
Dec 24, 2020 0.0355 0.0355 0.0315 0.0344 537,700 +0.00(+8.86%)
Dec 23, 2020 0.0340 0.0340 0.0306 0.0316 652,128 -0.00(-5.67%)
Dec 22, 2020 0.0329 0.0342 0.0328 0.0335 599,531 -0.00(-2.05%)
Dec 21, 2020 0.0337 0.0347 0.0329 0.0342 241,411 -0.00(-1.16%)
Dec 18, 2020 0.0375 0.0375 0.0316 0.0346 2,416,000 +0.00(+2.67%)
Dec 17, 2020 0.0374 0.0390 0.0322 0.0337 1,353,961 -0.00(-7.92%)
Dec 16, 2020 0.0389 0.0389 0.0329 0.0366 684,371 +0.00(+7.65%)
Dec 15, 2020 0.0394 0.0394 0.0339 0.0340 934,497 -0.00(-7.86%)
Dec 14, 2020 0.0399 0.0399 0.0316 0.0369 2,467,121 +0.00(+9.17%)
Dec 11, 2020 0.0349 0.0351 0.0312 0.0338 1,282,700 -0.00(-1.74%)
Dec 10, 2020 0.0305 0.0367 0.0305 0.0344 1,074,858 +0.00(+4.24%)
Dec 09, 2020 0.0325 0.0360 0.0318 0.0330 747,611 +0.00(+1.54%)
Dec 08, 2020 0.0400 0.0400 0.0316 0.0325 2,044,490 -0.01(-16.67%)
Dec 07, 2020 0.0390 0.0419 0.0360 0.0390 2,043,222 +0.00(+1.30%)
Dec 04, 2020 0.0390 0.0430 0.0350 0.0385 1,527,300 -0.00(-2.28%)
Dec 03, 2020 0.0299 0.0420 0.0294 0.0394 5,877,742 +0.01(+40.71%)
Dec 02, 2020 0.0295 0.0300 0.0240 0.0280 4,649,406 +0.00(+4.09%)
Dec 01, 2020 0.0228 0.0280 0.0228 0.0269 2,739,061 +0.00(+3.46%)
Nov 30, 2020 0.0290 0.0299 0.0244 0.0260 2,962,100 -0.00(-8.77%)
Nov 27, 2020 0.0285 0.0300 0.0263 0.0285 1,783,200 -0.00(-1.04%)
Nov 25, 2020 0.0257 0.0292 0.0250 0.0288 4,324,200 +0.00(+6.67%)
Nov 24, 2020 0.0280 0.0290 0.0256 0.0270 3,692,362 -0.00(-3.57%)
Nov 23, 2020 0.0329 0.0329 0.0262 0.0280 8,225,048 -0.00(-13.58%)
Nov 20, 2020 0.0348 0.0348 0.0310 0.0324 2,006,700 +0.00(+1.57%)
Nov 19, 2020 0.0315 0.0348 0.0315 0.0319 1,251,283 -0.00(-2.15%)
Nov 18, 2020 0.0348 0.0348 0.0313 0.0326 1,497,740 -0.00(-4.40%)
Nov 17, 2020 0.0365 0.0399 0.0323 0.0341 2,881,569 -0.00(-3.94%)
Nov 16, 2020 0.0365 0.0370 0.0321 0.0355 827,145 +0.00(+1.43%)
Nov 13, 2020 0.0313 0.0380 0.0306 0.0350 1,187,100 +0.00(+11.82%)
Nov 12, 2020 0.0330 0.0335 0.0300 0.0313 984,776 -0.00(-4.57%)
Nov 11, 2020 0.0323 0.0328 0.0305 0.0328 633,704 +0.00(+1.55%)
Nov 10, 2020 0.0311 0.0329 0.0300 0.0323 336,052 -0.00(-2.12%)
Nov 09, 2020 0.0340 0.0350 0.0300 0.0330 738,321 -0.00(-2.94%)
Nov 06, 2020 0.0329 0.0340 0.0310 0.0340 606,400 +0.00(+0.00%)
Nov 05, 2020 0.0344 0.0383 0.0310 0.0340 1,805,927 +0.00(+2.10%)
Nov 04, 2020 0.0318 0.0344 0.0300 0.0333 1,149,940 +0.00(+4.06%)
Nov 03, 2020 0.0352 0.0352 0.0290 0.0320 2,563,294 -0.00(-9.09%)
Nov 02, 2020 0.0380 0.0380 0.0340 0.0352 1,710,205 -0.00(-2.22%)
Oct 30, 2020 0.0333 0.0390 0.0333 0.0360 1,780,200 -0.00(-1.37%)
Oct 29, 2020 0.0390 0.0390 0.0365 0.0365 262,524 -0.00(-6.41%)
Oct 28, 2020 0.0390 0.0390 0.0365 0.0390 227,798 +0.00(+5.41%)
Oct 27, 2020 0.0370 0.0380 0.0362 0.0370 333,374 -0.00(-5.13%)
Oct 26, 2020 0.0393 0.0395 0.0360 0.0390 1,008,514 -0.00(-2.01%)
Oct 23, 2020 0.0414 0.0416 0.0370 0.0398 527,900 -0.00(-4.78%)
Oct 22, 2020 0.0415 0.0425 0.0395 0.0418 642,009 +0.00(+5.82%)
Oct 21, 2020 0.0430 0.0430 0.0373 0.0395 625,306 -0.00(-1.25%)
Oct 20, 2020 0.0393 0.0400 0.0390 0.0400 445,926 +0.00(+2.56%)
Oct 19, 2020 0.0389 0.0400 0.0378 0.0390 447,673 -0.00(-2.50%)
Oct 16, 2020 0.0400 0.0420 0.0370 0.0400 1,346,000 +0.00(+2.30%)
Oct 15, 2020 0.0405 0.0425 0.0377 0.0391 523,914 -0.00(-5.56%)
Oct 14, 2020 0.0409 0.0414 0.0400 0.0414 208,193 +0.00(+3.50%)
Oct 13, 2020 0.0410 0.0414 0.0400 0.0400 422,592 -0.00(-4.99%)
Oct 12, 2020 0.0425 0.0425 0.0397 0.0421 398,057 +0.00(+2.18%)
Oct 09, 2020 0.0425 0.0425 0.0402 0.0412 899,600 -0.00(-1.90%)
Oct 08, 2020 0.0500 0.0500 0.0415 0.0420 632,577 -0.00(-6.67%)
Oct 07, 2020 0.0453 0.0455 0.0380 0.0450 1,951,004 +0.00(+4.65%)
Oct 06, 2020 0.0405 0.0455 0.0405 0.0430 530,542 +0.00(+5.39%)
Oct 05, 2020 0.0405 0.0445 0.0405 0.0408 332,212 -0.00(-8.31%)
Oct 02, 2020 0.0450 0.0450 0.0400 0.0445 1,603,400 +0.00(+3.01%)
Oct 01, 2020 0.0413 0.0470 0.0413 0.0432 477,391 +0.00(+0.23%)
Sep 30, 2020 0.0450 0.0450 0.0414 0.0431 461,818 -0.00(-2.05%)
Sep 29, 2020 0.0482 0.0482 0.0435 0.0440 809,109 -0.00(-0.23%)
Sep 28, 2020 0.0500 0.0500 0.0441 0.0441 246,493 -0.00(-6.57%)
Sep 25, 2020 0.0500 0.0500 0.0440 0.0472 888,400 +0.00(+1.51%)
Sep 24, 2020 0.0474 0.0474 0.0440 0.0465 1,443,638 -0.00(-1.90%)
Sep 23, 2020 0.0473 0.0500 0.0440 0.0474 1,047,365 -0.00(-1.66%)
Sep 22, 2020 0.0500 0.0500 0.0450 0.0482 596,586 -0.00(-1.63%)
Sep 21, 2020 0.0452 0.0500 0.0452 0.0490 1,115,067 +0.00(+5.60%)
Sep 18, 2020 0.0489 0.0489 0.0440 0.0464 1,105,800 -0.00(-1.07%)
Sep 17, 2020 0.0430 0.0480 0.0430 0.0469 552,626 +0.00(+7.57%)
Sep 16, 2020 0.0450 0.0475 0.0435 0.0436 647,342 +0.00(+1.40%)
Sep 15, 2020 0.0400 0.0479 0.0400 0.0430 1,189,595 -0.00(-2.27%)
Sep 14, 2020 0.0380 0.0440 0.0355 0.0440 1,485,725 +0.01(+25.71%)
Sep 11, 2020 0.0520 0.0529 0.0349 0.0350 4,831,800 -0.02(-31.37%)
Sep 10, 2020 0.0480 0.0520 0.0471 0.0510 563,149 +0.00(+4.08%)
Sep 09, 2020 0.0540 0.0540 0.0454 0.0490 2,693,760 +0.00(+7.93%)
Sep 08, 2020 0.0550 0.0550 0.0434 0.0454 2,155,551 +0.00(+4.61%)
Sep 04, 2020 0.0438 0.0480 0.0424 0.0434 1,071,100 -0.00(-1.59%)
Sep 03, 2020 0.0462 0.0462 0.0425 0.0441 1,167,216 -0.00(-2.65%)
Sep 02, 2020 0.0461 0.0485 0.0443 0.0453 1,425,594 -0.00(-1.52%)
Sep 01, 2020 0.0460 0.0518 0.0445 0.0460 1,302,247 -0.00(-3.16%)
Aug 31, 2020 0.0500 0.0515 0.0440 0.0475 5,179,038 -0.01(-10.21%)
Aug 28, 2020 0.0486 0.0540 0.0486 0.0529 3,579,500 +0.00(+7.30%)
Aug 27, 2020 0.0434 0.0550 0.0434 0.0493 1,506,417 -0.00(-3.33%)
Aug 26, 2020 0.0541 0.0588 0.0460 0.0510 3,346,168 -0.01(-11.30%)
Aug 25, 2020 0.0619 0.0619 0.0516 0.0575 2,185,893 -0.00(-2.54%)
Aug 24, 2020 0.0586 0.0627 0.0540 0.0590 1,846,563 -0.00(-3.12%)
Aug 21, 2020 0.0586 0.0627 0.0586 0.0609 1,207,200 +0.00(+4.10%)
Aug 20, 2020 0.0602 0.0636 0.0580 0.0585 965,447 -0.00(-1.68%)
Aug 19, 2020 0.0551 0.0610 0.0551 0.0595 1,583,785 +0.00(+0.85%)
Aug 18, 2020 0.0679 0.0679 0.0580 0.0590 3,868,173 -0.01(-11.94%)
Aug 17, 2020 0.0625 0.0698 0.0625 0.0670 4,311,697 +0.00(+7.37%)
Aug 14, 2020 0.0600 0.0625 0.0583 0.0624 1,283,600 -0.00(-0.16%)
Aug 13, 2020 0.0600 0.0628 0.0591 0.0625 1,716,732 +0.00(+0.00%)
Aug 12, 2020 0.0605 0.0648 0.0602 0.0625 823,720 +0.00(+1.46%)
Aug 11, 2020 0.0678 0.0680 0.0613 0.0616 1,714,585 -0.00(-7.37%)
Aug 10, 2020 0.0670 0.0690 0.0613 0.0665 1,597,800 +0.00(+4.40%)
Aug 07, 2020 0.0638 0.0638 0.0610 0.0637 1,088,400 +0.00(+0.47%)
Aug 06, 2020 0.0630 0.0649 0.0611 0.0634 1,197,951 +0.00(+0.63%)
Aug 05, 2020 0.0630 0.0690 0.0600 0.0630 3,930,155 +0.00(+0.00%)
Aug 04, 2020 0.0545 0.0660 0.0545 0.0630 1,270,871 +0.00(+0.00%)
Aug 03, 2020 0.0625 0.0640 0.0581 0.0630 1,692,430 +0.00(+0.80%)
Jul 31, 2020 0.0675 0.0675 0.0580 0.0625 2,271,100 +0.00(+4.17%)
Jul 30, 2020 0.0607 0.0644 0.0583 0.0600 1,490,409 -0.00(-6.25%)
Jul 29, 2020 0.0678 0.0678 0.0585 0.0640 1,870,864 +0.00(+3.90%)
Jul 28, 2020 0.0680 0.0680 0.0614 0.0616 1,023,594 -0.00(-5.23%)
Jul 27, 2020 0.0745 0.0750 0.0611 0.0650 3,430,611 -0.00(-1.52%)
Jul 24, 2020 0.0600 0.0669 0.0600 0.0660 2,212,400 +0.01(+10.37%)
Jul 23, 2020 0.0640 0.0640 0.0551 0.0598 2,219,365 -0.00(-4.93%)
Jul 22, 2020 0.0671 0.0671 0.0600 0.0629 1,480,140 -0.00(-6.12%)
Jul 21, 2020 0.0639 0.0690 0.0600 0.0670 4,420,662 +0.01(+8.06%)
Jul 20, 2020 0.0542 0.0668 0.0503 0.0620 6,308,208 +0.01(+16.98%)
Jul 17, 2020 0.0520 0.0548 0.0500 0.0530 2,962,800 +0.00(+4.54%)
Jul 16, 2020 0.0490 0.0515 0.0480 0.0507 1,352,969 +0.00(+1.40%)
Jul 15, 2020 0.0495 0.0520 0.0473 0.0500 1,417,915 -0.00(-1.77%)
Jul 14, 2020 0.0500 0.0523 0.0480 0.0509 2,161,085 +0.00(+3.88%)
Jul 13, 2020 0.0486 0.0500 0.0473 0.0490 1,200,873 -0.00(-1.01%)
Jul 10, 2020 0.0509 0.0509 0.0473 0.0495 782,400 -0.00(-2.75%)
Jul 09, 2020 0.0530 0.0530 0.0480 0.0509 1,169,282 -0.00(-0.59%)
Jul 08, 2020 0.0490 0.0512 0.0490 0.0512 630,383 +0.00(+4.49%)
Jul 07, 2020 0.0530 0.0530 0.0490 0.0490 1,372,379 -0.00(-7.55%)
Jul 06, 2020 0.0500 0.0535 0.0493 0.0530 1,293,771 +0.00(+0.95%)
Jul 02, 2020 0.0529 0.0543 0.0501 0.0525 2,126,300 -0.00(-0.76%)
Jul 01, 2020 0.0529 0.0529 0.0500 0.0529 975,300 +0.00(+1.73%)
Jun 30, 2020 0.0529 0.0550 0.0477 0.0520 1,795,029 +0.00(+7.88%)
Jun 29, 2020 0.0540 0.0550 0.0481 0.0482 2,042,927 -0.01(-9.91%)
Jun 26, 2020 0.0455 0.0535 0.0450 0.0535 3,126,800 +0.01(+18.89%)
Jun 25, 2020 0.0400 0.0465 0.0400 0.0450 2,186,244 +0.00(+8.43%)
Jun 24, 2020 0.0401 0.0420 0.0401 0.0415 394,464 +0.00(+0.73%)
Jun 23, 2020 0.0449 0.0449 0.0400 0.0412 1,739,521 +0.00(+3.00%)
Jun 22, 2020 0.0385 0.0440 0.0385 0.0400 658,326 -0.00(-5.88%)
Jun 19, 2020 0.0447 0.0447 0.0390 0.0425 752,500 -0.00(-1.16%)
Jun 18, 2020 0.0393 0.0455 0.0390 0.0430 774,632 -0.00(-2.27%)
Jun 17, 2020 0.0462 0.0469 0.0395 0.0440 1,210,532 +0.00(+0.00%)
Jun 16, 2020 0.0410 0.0455 0.0390 0.0440 1,946,599 +0.00(+4.51%)
Jun 15, 2020 0.0400 0.0450 0.0400 0.0421 677,264 -0.00(-2.09%)
Jun 12, 2020 0.0445 0.0455 0.0415 0.0430 804,600 -0.00(-5.49%)
Jun 11, 2020 0.0449 0.0460 0.0421 0.0455 1,188,671 +0.00(+0.00%)
Jun 10, 2020 0.0483 0.0485 0.0420 0.0455 925,949 +0.00(+3.41%)
Jun 09, 2020 0.0469 0.0469 0.0420 0.0440 1,518,907 -0.00(-4.35%)
Jun 08, 2020 0.0500 0.0500 0.0430 0.0460 727,407 -0.00(-1.71%)
Jun 05, 2020 0.0440 0.0468 0.0435 0.0468 1,212,000 +0.00(+4.00%)
Jun 04, 2020 0.0500 0.0500 0.0437 0.0450 945,905 -0.00(-0.22%)
Jun 03, 2020 0.0483 0.0483 0.0437 0.0451 1,037,986 -0.00(-4.04%)
Jun 02, 2020 0.0450 0.0484 0.0437 0.0470 1,564,164 +0.00(+0.21%)
Jun 01, 2020 0.0485 0.0500 0.0461 0.0469 846,324 -0.00(-2.49%)
May 29, 2020 0.0470 0.0497 0.0460 0.0481 1,204,900 -0.00(-2.63%)
May 28, 2020 0.0486 0.0494 0.0461 0.0494 802,419 -0.00(-0.20%)
May 27, 2020 0.0477 0.0499 0.0450 0.0495 2,141,452 +0.00(+3.13%)
May 26, 2020 0.0475 0.0505 0.0450 0.0480 1,971,246 -0.00(-5.33%)
May 22, 2020 0.0540 0.0540 0.0471 0.0507 1,302,800 -0.00(-5.23%)
May 21, 2020 0.0560 0.0560 0.0470 0.0535 2,554,719 +0.00(+0.94%)
May 20, 2020 0.0520 0.0550 0.0480 0.0530 2,006,195 +0.00(+7.51%)
May 19, 2020 0.0560 0.0560 0.0463 0.0493 5,397,599 -0.00(-6.81%)
May 18, 2020 0.0730 0.0730 0.0516 0.0529 10,345,232 -0.02(-24.10%)
May 15, 2020 0.0950 0.0974 0.0650 0.0697 19,996,300 -0.02(-24.81%)
May 14, 2020 0.0680 0.0980 0.0605 0.0927 44,309,168 +0.04(+60.66%)
May 13, 2020 0.0580 0.0580 0.0525 0.0577 1,168,712 +0.00(+0.00%)
May 12, 2020 0.0579 0.0590 0.0526 0.0577 1,226,445 -0.00(-0.17%)
May 11, 2020 0.0500 0.0605 0.0460 0.0578 3,637,349 +0.01(+20.42%)
May 08, 2020 0.0460 0.0490 0.0423 0.0480 1,104,200 +0.00(+6.67%)
May 07, 2020 0.0443 0.0455 0.0435 0.0450 312,751 +0.00(+4.65%)
May 06, 2020 0.0460 0.0460 0.0425 0.0430 169,440 +0.00(+1.18%)
May 05, 2020 0.0443 0.0460 0.0425 0.0425 434,794 -0.00(-6.59%)
May 04, 2020 0.0460 0.0460 0.0430 0.0455 1,119,043 +0.00(+1.11%)
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.