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

Progressive Care Inc (OP: RXMD )

2.240 +0.190 (+9.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2018 0.0600 0.0610 0.0580 0.0598 721,245 -0.00(-0.33%)
Oct 31, 2018 0.0650 0.0655 0.0580 0.0600 374,348 -0.00(-6.25%)
Oct 30, 2018 0.0690 0.0690 0.0571 0.0640 771,609 +0.00(+0.79%)
Oct 29, 2018 0.0630 0.0640 0.0580 0.0635 466,744 -0.00(-2.31%)
Oct 26, 2018 0.0590 0.0650 0.0580 0.0650 708,200 +0.01(+12.07%)
Oct 25, 2018 0.0575 0.0600 0.0575 0.0580 523,762 -0.00(-1.69%)
Oct 24, 2018 0.0614 0.0614 0.0580 0.0590 1,017,853 -0.00(-6.35%)
Oct 23, 2018 0.0631 0.0650 0.0605 0.0630 924,216 -0.00(-1.56%)
Oct 22, 2018 0.0650 0.0700 0.0635 0.0640 1,182,471 -0.00(-4.48%)
Oct 19, 2018 0.0700 0.0700 0.0670 0.0670 904,600 -0.00(-3.18%)
Oct 18, 2018 0.0699 0.0699 0.0670 0.0692 907,200 -0.00(-1.00%)
Oct 17, 2018 0.0650 0.0699 0.0631 0.0699 1,160,370 +0.01(+9.05%)
Oct 16, 2018 0.0700 0.0700 0.0639 0.0641 3,162,226 -0.01(-8.17%)
Oct 15, 2018 0.0725 0.0750 0.0685 0.0698 889,034 -0.00(-0.14%)
Oct 12, 2018 0.0750 0.0750 0.0684 0.0699 1,901,400 -0.00(-2.92%)
Oct 11, 2018 0.0705 0.0750 0.0701 0.0720 392,901 +0.00(+1.84%)
Oct 10, 2018 0.0710 0.0740 0.0701 0.0707 1,319,478 -0.00(-0.42%)
Oct 09, 2018 0.0705 0.0720 0.0701 0.0710 558,639 +0.00(+0.71%)
Oct 08, 2018 0.0729 0.0729 0.0701 0.0705 478,515 -0.00(-2.08%)
Oct 05, 2018 0.0720 0.0729 0.0701 0.0720 886,000 -0.00(-1.23%)
Oct 04, 2018 0.0701 0.0730 0.0675 0.0729 1,061,009 +0.00(+3.99%)
Oct 03, 2018 0.0720 0.0760 0.0700 0.0701 1,841,206 -0.00(-6.53%)
Oct 02, 2018 0.0682 0.0750 0.0680 0.0750 693,313 +0.00(+5.63%)
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.