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: 2:55 PM EDT, May 6, 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 (%)
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%)
May 01, 2020 0.0440 0.0468 0.0425 0.0450 1,902,100 +0.00(+4.17%)
Apr 30, 2020 0.0400 0.0449 0.0390 0.0432 3,376,143 +0.00(+10.77%)
Apr 29, 2020 0.0390 0.0410 0.0380 0.0390 947,592 +0.00(+2.63%)
Apr 28, 2020 0.0370 0.0400 0.0370 0.0380 424,978 -0.00(-0.78%)
Apr 27, 2020 0.0390 0.0410 0.0375 0.0383 1,055,644 +0.00(+0.52%)
Apr 24, 2020 0.0385 0.0410 0.0375 0.0381 1,247,800 +0.00(+0.26%)
Apr 23, 2020 0.0385 0.0390 0.0375 0.0380 192,047 +0.00(+0.00%)
Apr 22, 2020 0.0390 0.0390 0.0365 0.0380 877,927 -0.00(-2.06%)
Apr 21, 2020 0.0390 0.0390 0.0365 0.0388 341,890 +0.00(+0.00%)
Apr 20, 2020 0.0384 0.0390 0.0365 0.0388 631,334 +0.00(+6.30%)
Apr 17, 2020 0.0386 0.0387 0.0364 0.0365 298,800 -0.00(-2.67%)
Apr 16, 2020 0.0390 0.0390 0.0362 0.0375 504,568 -0.00(-0.79%)
Apr 15, 2020 0.0380 0.0400 0.0370 0.0378 575,386 +0.00(+5.00%)
Apr 14, 2020 0.0380 0.0381 0.0360 0.0360 459,726 -0.00(-5.26%)
Apr 13, 2020 0.0366 0.0390 0.0366 0.0380 396,680 +0.00(+2.70%)
Apr 09, 2020 0.0409 0.0409 0.0365 0.0370 564,300 -0.00(-3.90%)
Apr 08, 2020 0.0399 0.0400 0.0360 0.0385 900,133 -0.00(-1.28%)
Apr 07, 2020 0.0360 0.0399 0.0351 0.0390 418,741 +0.00(+0.00%)
Apr 06, 2020 0.0408 0.0408 0.0350 0.0390 795,160 +0.00(+5.41%)
Apr 03, 2020 0.0353 0.0415 0.0353 0.0370 227,600 -0.00(-3.90%)
Apr 02, 2020 0.0380 0.0410 0.0360 0.0385 818,204 +0.00(+3.49%)
Apr 01, 2020 0.0418 0.0429 0.0350 0.0372 1,142,049 -0.00(-9.27%)
Mar 31, 2020 0.0380 0.0449 0.0350 0.0410 3,724,576 +0.01(+19.19%)
Mar 30, 2020 0.0301 0.0395 0.0301 0.0344 443,056 -0.00(-2.55%)
Mar 27, 2020 0.0395 0.0395 0.0320 0.0353 647,200 +0.00(+6.65%)
Mar 26, 2020 0.0350 0.0390 0.0331 0.0331 671,771 -0.00(-5.43%)
Mar 25, 2020 0.0340 0.0390 0.0290 0.0350 1,460,682 +0.00(+7.69%)
Mar 24, 2020 0.0370 0.0375 0.0310 0.0325 1,248,818 -0.00(-2.11%)
Mar 23, 2020 0.0360 0.0425 0.0332 0.0332 359,478 -0.00(-5.14%)
Mar 20, 2020 0.0320 0.0480 0.0320 0.0350 216,000 +0.00(+9.38%)
Mar 19, 2020 0.0330 0.0350 0.0310 0.0320 700,388 -0.00(-5.60%)
Mar 18, 2020 0.0350 0.0350 0.0313 0.0339 521,278 -0.00(-0.29%)
Mar 17, 2020 0.0360 0.0389 0.0330 0.0340 1,906,906 -0.00(-3.13%)
Mar 16, 2020 0.0350 0.0390 0.0300 0.0351 1,892,834 -0.00(-6.15%)
Mar 13, 2020 0.0328 0.0450 0.0305 0.0374 978,300 +0.00(+3.89%)
Mar 12, 2020 0.0450 0.0450 0.0305 0.0360 1,842,849 -0.00(-4.00%)
Mar 11, 2020 0.0450 0.0450 0.0370 0.0375 1,437,872 -0.00(-9.64%)
Mar 10, 2020 0.0407 0.0450 0.0405 0.0415 395,500 +0.00(+3.75%)
Mar 09, 2020 0.0490 0.0490 0.0400 0.0400 694,390 -0.00(-5.88%)
Mar 06, 2020 0.0425 0.0464 0.0420 0.0425 499,900 -0.00(-7.61%)
Mar 05, 2020 0.0464 0.0500 0.0426 0.0460 622,576 -0.00(-3.56%)
Mar 04, 2020 0.0477 0.0500 0.0450 0.0477 455,395 +0.00(+3.47%)
Mar 03, 2020 0.0480 0.0480 0.0450 0.0461 103,671 -0.00(-1.91%)
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.