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

Progressive Care Inc (OP: RXMD )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
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.