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 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%)
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.