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

Progressive Care Inc (OP: RXMD )

1.760 -0.170 (-8.81%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 26, 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 (%)
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%)
Oct 01, 2018 0.0700 0.0720 0.0670 0.0710 1,455,996 +0.00(+1.57%)
Sep 28, 2018 0.0700 0.0710 0.0660 0.0699 790,800 +0.00(+0.00%)
Sep 27, 2018 0.0760 0.0760 0.0670 0.0699 1,268,709 -0.01(-6.92%)
Sep 26, 2018 0.0650 0.0830 0.0650 0.0751 4,536,097 +0.01(+11.26%)
Sep 25, 2018 0.0650 0.0690 0.0650 0.0675 163,455 -0.00(-2.88%)
Sep 24, 2018 0.0698 0.0700 0.0650 0.0695 659,865 +0.00(+3.73%)
Sep 21, 2018 0.0700 0.0700 0.0650 0.0670 825,700 -0.00(-4.29%)
Sep 20, 2018 0.0720 0.0720 0.0670 0.0700 502,500 -0.00(-4.11%)
Sep 19, 2018 0.0750 0.0750 0.0650 0.0730 3,342,938 +0.01(+7.51%)
Sep 18, 2018 0.0672 0.0740 0.0660 0.0679 1,403,037 +0.00(+1.04%)
Sep 17, 2018 0.0640 0.0672 0.0640 0.0672 773,005 +0.00(+3.38%)
Sep 14, 2018 0.0660 0.0670 0.0635 0.0650 707,200 -0.00(-3.27%)
Sep 13, 2018 0.0640 0.0672 0.0630 0.0672 413,640 +0.00(+3.38%)
Sep 12, 2018 0.0675 0.0675 0.0630 0.0650 1,096,112 -0.00(-3.70%)
Sep 11, 2018 0.0636 0.0685 0.0630 0.0675 384,267 -0.00(-0.59%)
Sep 10, 2018 0.0695 0.0735 0.0622 0.0679 1,906,851 -0.00(-1.59%)
Sep 07, 2018 0.0750 0.0750 0.0670 0.0690 839,800 -0.00(-5.35%)
Sep 06, 2018 0.0660 0.0800 0.0641 0.0729 3,103,650 +0.01(+9.30%)
Sep 05, 2018 0.0632 0.0690 0.0632 0.0667 1,213,629 +0.00(+5.54%)
Sep 04, 2018 0.0641 0.0675 0.0632 0.0632 564,767 -0.00(-1.25%)
Aug 31, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Aug 30, 2018 0.0674 0.0674 0.0640 0.0640 600,787 -0.00(-4.48%)
Aug 29, 2018 0.0630 0.0679 0.0630 0.0670 667,064 +0.00(+6.35%)
Aug 28, 2018 0.0650 0.0650 0.0620 0.0630 1,013,353 -0.00(-0.79%)
Aug 27, 2018 0.0660 0.0660 0.0615 0.0635 1,108,446 +0.00(+0.79%)
Aug 24, 2018 0.0650 0.0675 0.0620 0.0630 2,089,800 -0.00(-1.56%)
Aug 23, 2018 0.0660 0.0690 0.0630 0.0640 1,317,908 -0.00(-7.11%)
Aug 22, 2018 0.0680 0.0700 0.0635 0.0689 1,255,068 +0.00(+7.66%)
Aug 21, 2018 0.0639 0.0700 0.0610 0.0640 791,593 +0.00(+0.95%)
Aug 20, 2018 0.0605 0.0639 0.0600 0.0634 1,096,448 +0.00(+2.26%)
Aug 17, 2018 0.0639 0.0639 0.0605 0.0620 1,808,400 -0.00(-1.59%)
Aug 16, 2018 0.0602 0.0639 0.0600 0.0630 1,415,924 +0.00(+0.00%)
Aug 15, 2018 0.0675 0.0700 0.0592 0.0630 2,624,576 -0.01(-7.35%)
Aug 14, 2018 0.0795 0.0810 0.0655 0.0680 3,138,579 -0.01(-15.00%)
Aug 13, 2018 0.0850 0.0900 0.0715 0.0800 3,356,893 -0.00(-4.19%)
Aug 10, 2018 0.0700 0.0875 0.0680 0.0835 9,107,300 +0.02(+24.63%)
Aug 09, 2018 0.0575 0.0710 0.0571 0.0670 4,326,595 +0.01(+17.54%)
Aug 08, 2018 0.0570 0.0575 0.0550 0.0570 853,765 -0.00(-0.18%)
Aug 07, 2018 0.0562 0.0574 0.0550 0.0571 682,649 +0.00(+1.96%)
Aug 06, 2018 0.0565 0.0575 0.0551 0.0560 535,108 -0.00(-2.10%)
Aug 03, 2018 0.0588 0.0588 0.0550 0.0572 1,037,000 -0.00(-1.21%)
Aug 02, 2018 0.0567 0.0589 0.0545 0.0579 1,036,228 +0.00(+0.17%)
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.