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 (%)
Aug 30, 2019 0.0400 0.0400 0.0372 0.0390 648,000 -0.00(-2.01%)
Aug 29, 2019 0.0398 0.0398 0.0373 0.0398 505,605 +0.00(+0.00%)
Aug 28, 2019 0.0385 0.0398 0.0375 0.0398 432,050 +0.00(+4.74%)
Aug 27, 2019 0.0380 0.0394 0.0371 0.0380 1,015,744 -0.00(-6.17%)
Aug 26, 2019 0.0388 0.0405 0.0382 0.0405 958,867 -0.00(-2.64%)
Aug 23, 2019 0.0437 0.0460 0.0388 0.0416 659,300 -0.00(-3.26%)
Aug 22, 2019 0.0440 0.0520 0.0300 0.0430 4,353,036 -0.00(-4.44%)
Aug 21, 2019 0.0500 0.0500 0.0450 0.0450 1,212,989 -0.00(-8.91%)
Aug 20, 2019 0.0510 0.0510 0.0470 0.0494 719,361 -0.00(-5.90%)
Aug 19, 2019 0.0535 0.0536 0.0510 0.0525 230,712 -0.00(-0.94%)
Aug 16, 2019 0.0530 0.0550 0.0520 0.0530 494,500 -0.00(-1.85%)
Aug 15, 2019 0.0550 0.0559 0.0510 0.0540 683,172 -0.00(-3.57%)
Aug 14, 2019 0.0542 0.0560 0.0500 0.0560 575,850 +0.00(+1.82%)
Aug 13, 2019 0.0510 0.0550 0.0480 0.0550 315,853 +0.00(+7.84%)
Aug 12, 2019 0.0520 0.0520 0.0505 0.0510 23,970 -0.00(-1.92%)
Aug 09, 2019 0.0460 0.0520 0.0460 0.0520 770,700 +0.00(+4.00%)
Aug 08, 2019 0.0480 0.0517 0.0479 0.0500 521,538 +0.00(+4.60%)
Aug 07, 2019 0.0507 0.0524 0.0470 0.0478 419,535 -0.01(-11.32%)
Aug 06, 2019 0.0509 0.0540 0.0507 0.0539 276,506 +0.00(+6.31%)
Aug 05, 2019 0.0600 0.0600 0.0482 0.0507 784,929 -0.01(-9.46%)
Aug 02, 2019 0.0580 0.0580 0.0451 0.0560 1,937,500 -0.00(-5.08%)
Aug 01, 2019 0.0590 0.0599 0.0586 0.0590 161,490 -0.00(-4.07%)
Jul 31, 2019 0.0619 0.0619 0.0593 0.0615 151,218 -0.00(-0.49%)
Jul 30, 2019 0.0620 0.0620 0.0580 0.0618 343,445 -0.00(-0.32%)
Jul 29, 2019 0.0600 0.0620 0.0584 0.0620 242,100 +0.00(+1.81%)
Jul 26, 2019 0.0620 0.0620 0.0592 0.0609 45,700 -0.00(-1.77%)
Jul 25, 2019 0.0620 0.0620 0.0590 0.0620 271,833 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0620 0.0590 0.0620 254,700 +0.00(+0.49%)
Jul 23, 2019 0.0620 0.0620 0.0600 0.0617 277,964 -0.00(-0.32%)
Jul 22, 2019 0.0637 0.0637 0.0600 0.0619 581,979 -0.00(-0.64%)
Jul 19, 2019 0.0610 0.0648 0.0600 0.0623 508,600 -0.00(-3.41%)
Jul 18, 2019 0.0650 0.0650 0.0600 0.0645 987,080 -0.00(-0.46%)
Jul 17, 2019 0.0590 0.0676 0.0575 0.0648 1,764,236 +0.01(+15.71%)
Jul 16, 2019 0.0561 0.0597 0.0560 0.0560 845,900 -0.00(-6.98%)
Jul 15, 2019 0.0603 0.0603 0.0560 0.0602 492,184 -0.00(-0.17%)
Jul 12, 2019 0.0630 0.0630 0.0571 0.0603 39,600 -0.00(-2.74%)
Jul 11, 2019 0.0619 0.0629 0.0568 0.0620 245,790 +0.00(+0.00%)
Jul 10, 2019 0.0610 0.0620 0.0580 0.0620 351,900 +0.00(+3.33%)
Jul 09, 2019 0.0610 0.0610 0.0563 0.0600 110,977 +0.00(+0.00%)
Jul 08, 2019 0.0608 0.0610 0.0598 0.0600 192,496 -0.00(-1.64%)
Jul 05, 2019 0.0600 0.0610 0.0560 0.0610 601,200 +0.00(+2.87%)
Jul 03, 2019 0.0590 0.0600 0.0581 0.0593 121,800 -0.00(-1.17%)
Jul 02, 2019 0.0593 0.0600 0.0581 0.0600 141,053 -0.00(-0.17%)
Jul 01, 2019 0.0581 0.0610 0.0581 0.0601 337,251 -0.00(-1.48%)
Jun 28, 2019 0.0625 0.0625 0.0600 0.0610 1,040,600 -0.00(-2.40%)
Jun 27, 2019 0.0610 0.0635 0.0581 0.0625 306,965 +0.00(+0.00%)
Jun 26, 2019 0.0670 0.0670 0.0610 0.0625 298,695 -0.00(-5.16%)
Jun 25, 2019 0.0670 0.0680 0.0621 0.0659 253,743 +0.00(+2.49%)
Jun 24, 2019 0.0670 0.0670 0.0610 0.0643 193,664 -0.00(-0.62%)
Jun 21, 2019 0.0601 0.0680 0.0601 0.0647 129,300 -0.00(-4.01%)
Jun 20, 2019 0.0680 0.0680 0.0632 0.0674 247,957 +0.00(+2.12%)
Jun 19, 2019 0.0600 0.0680 0.0600 0.0660 406,615 -0.00(-1.20%)
Jun 18, 2019 0.0680 0.0681 0.0636 0.0668 235,554 -0.00(-1.04%)
Jun 17, 2019 0.0680 0.0685 0.0635 0.0675 206,920 +0.00(+0.15%)
Jun 14, 2019 0.0690 0.0690 0.0630 0.0674 73,300 +0.00(+6.81%)
Jun 13, 2019 0.0636 0.0680 0.0631 0.0631 94,367 -0.00(-4.39%)
Jun 12, 2019 0.0690 0.0690 0.0626 0.0660 131,472 +0.00(+1.54%)
Jun 11, 2019 0.0680 0.0690 0.0620 0.0650 271,265 -0.00(-4.27%)
Jun 10, 2019 0.0613 0.0680 0.0612 0.0679 377,038 +0.00(+5.76%)
Jun 07, 2019 0.0611 0.0670 0.0611 0.0642 205,900 -0.00(-2.73%)
Jun 06, 2019 0.0679 0.0679 0.0625 0.0660 272,767 +0.00(+0.92%)
Jun 05, 2019 0.0650 0.0698 0.0610 0.0654 508,253 +0.00(+0.62%)
Jun 04, 2019 0.0700 0.0700 0.0640 0.0650 533,526 -0.00(-1.96%)
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.