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

Progressive Care Inc (OP: RXMD )

2.350 +0.300 (+14.63%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 7, 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 (%)
Sep 30, 2021 0.0440 0.0469 0.0420 0.0428 623,822 +0.00(+1.18%)
Sep 29, 2021 0.0468 0.0468 0.0415 0.0423 382,480 +0.00(+3.93%)
Sep 28, 2021 0.0401 0.0470 0.0391 0.0407 1,443,336 +0.00(+0.74%)
Sep 27, 2021 0.0411 0.0411 0.0365 0.0404 575,207 -0.00(-1.46%)
Sep 24, 2021 0.0377 0.0412 0.0375 0.0410 1,412,720 +0.00(+4.59%)
Sep 23, 2021 0.0349 0.0394 0.0341 0.0392 1,399,499 +0.00(+12.32%)
Sep 22, 2021 0.0340 0.0358 0.0333 0.0349 500,742 +0.00(+4.80%)
Sep 21, 2021 0.0331 0.0357 0.0330 0.0333 413,426 -0.00(-4.86%)
Sep 20, 2021 0.0340 0.0358 0.0323 0.0350 639,626 -0.00(-2.78%)
Sep 17, 2021 0.0339 0.0365 0.0322 0.0360 1,202,835 +0.00(+8.76%)
Sep 16, 2021 0.0315 0.0348 0.0313 0.0331 919,903 +0.00(+0.00%)
Sep 15, 2021 0.0346 0.0360 0.0323 0.0331 743,248 -0.00(-0.30%)
Sep 14, 2021 0.0330 0.0365 0.0330 0.0332 857,810 +0.00(+0.61%)
Sep 13, 2021 0.0326 0.0355 0.0322 0.0330 1,133,566 +0.00(+1.23%)
Sep 10, 2021 0.0325 0.0413 0.0308 0.0326 2,792,183 +0.00(+0.31%)
Sep 09, 2021 0.0321 0.0350 0.0310 0.0325 1,399,381 -0.00(-7.14%)
Sep 08, 2021 0.0330 0.0365 0.0320 0.0350 1,428,728 +0.00(+6.06%)
Sep 07, 2021 0.0339 0.0340 0.0315 0.0330 1,169,413 +0.00(+0.00%)
Sep 03, 2021 0.0330 0.0340 0.0320 0.0330 1,750,096 +0.00(+0.30%)
Sep 02, 2021 0.0370 0.0388 0.0312 0.0329 4,389,855 -0.00(-9.37%)
Sep 01, 2021 0.0355 0.0390 0.0355 0.0363 1,153,482 -0.00(-3.20%)
Aug 31, 2021 0.0380 0.0380 0.0352 0.0375 1,373,241 +0.00(+4.17%)
Aug 30, 2021 0.0367 0.0367 0.0352 0.0360 2,555,670 -0.00(-0.28%)
Aug 27, 2021 0.0360 0.0390 0.0357 0.0361 981,004 +0.00(+0.28%)
Aug 26, 2021 0.0398 0.0410 0.0360 0.0360 1,706,348 -0.00(-6.49%)
Aug 25, 2021 0.0380 0.0400 0.0376 0.0385 725,352 -0.00(-1.28%)
Aug 24, 2021 0.0397 0.0408 0.0370 0.0390 1,828,109 +0.00(+2.63%)
Aug 23, 2021 0.0360 0.0399 0.0360 0.0380 1,658,912 -0.00(-3.80%)
Aug 20, 2021 0.0400 0.0410 0.0360 0.0395 2,701,241 -0.00(-1.25%)
Aug 19, 2021 0.0433 0.0440 0.0380 0.0400 3,301,804 -0.00(-5.88%)
Aug 18, 2021 0.0516 0.0521 0.0395 0.0425 9,297,024 -0.01(-19.05%)
Aug 17, 2021 0.0568 0.0568 0.0500 0.0525 1,179,012 -0.00(-4.55%)
Aug 16, 2021 0.0541 0.0615 0.0530 0.0550 1,008,776 +0.00(+3.77%)
Aug 13, 2021 0.0540 0.0540 0.0500 0.0530 615,952 -0.00(-1.67%)
Aug 12, 2021 0.0528 0.0550 0.0514 0.0539 688,160 -0.00(-1.28%)
Aug 11, 2021 0.0540 0.0600 0.0540 0.0546 895,676 +0.00(+3.02%)
Aug 10, 2021 0.0538 0.0538 0.0512 0.0530 302,099 +0.00(+3.92%)
Aug 09, 2021 0.0511 0.0559 0.0510 0.0510 714,013 -0.00(-1.16%)
Aug 06, 2021 0.0510 0.0539 0.0510 0.0516 289,524 -0.00(-1.15%)
Aug 05, 2021 0.0510 0.0530 0.0510 0.0522 233,011 -0.00(-1.32%)
Aug 04, 2021 0.0522 0.0550 0.0520 0.0529 420,480 -0.00(-5.87%)
Aug 03, 2021 0.0517 0.0570 0.0515 0.0562 491,792 +0.00(+7.46%)
Aug 02, 2021 0.0556 0.0556 0.0510 0.0523 597,356 -0.00(-6.10%)
Jul 30, 2021 0.0550 0.0560 0.0513 0.0557 422,200 +0.00(+5.09%)
Jul 29, 2021 0.0555 0.0555 0.0530 0.0530 414,232 +0.00(+1.92%)
Jul 28, 2021 0.0501 0.0550 0.0501 0.0520 156,583 -0.00(-1.89%)
Jul 27, 2021 0.0544 0.0559 0.0501 0.0530 1,249,399 +0.00(+4.13%)
Jul 26, 2021 0.0502 0.0545 0.0501 0.0509 1,360,518 +0.00(+1.39%)
Jul 23, 2021 0.0515 0.0529 0.0501 0.0502 590,308 -0.00(-3.28%)
Jul 22, 2021 0.0525 0.0537 0.0501 0.0519 886,002 -0.00(-1.14%)
Jul 21, 2021 0.0550 0.0550 0.0510 0.0525 253,306 +0.00(+0.96%)
Jul 20, 2021 0.0525 0.0557 0.0510 0.0520 483,844 +0.00(+1.96%)
Jul 19, 2021 0.0530 0.0554 0.0510 0.0510 735,428 -0.00(-6.93%)
Jul 16, 2021 0.0559 0.0559 0.0530 0.0548 415,038 +0.00(+0.55%)
Jul 15, 2021 0.0559 0.0559 0.0510 0.0545 484,268 -0.00(-2.50%)
Jul 14, 2021 0.0535 0.0559 0.0518 0.0559 287,851 -0.00(-1.76%)
Jul 13, 2021 0.0550 0.0595 0.0501 0.0569 2,047,206 -0.00(-0.35%)
Jul 12, 2021 0.0573 0.0573 0.0560 0.0571 619,606 -0.00(-0.35%)
Jul 09, 2021 0.0581 0.0596 0.0570 0.0573 266,985 -0.00(-0.52%)
Jul 08, 2021 0.0588 0.0588 0.0570 0.0576 1,023,556 +0.00(+1.05%)
Jul 07, 2021 0.0550 0.0580 0.0541 0.0570 933,411 +0.00(+5.56%)
Jul 06, 2021 0.0563 0.0575 0.0540 0.0540 551,276 -0.00(-5.59%)
Jul 02, 2021 0.0528 0.0572 0.0521 0.0572 463,172 +0.00(+4.95%)
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.