Skip to main content

Progressive Care Inc (OP: RXMD )

2.300 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.0275 0.0275 0.0240 0.0240 568,634 -0.00(-7.69%)
Jun 29, 2022 0.0250 0.0275 0.0250 0.0260 228,443 +0.00(+1.56%)
Jun 28, 2022 0.0256 0.0260 0.0256 0.0256 584,446 +0.00(+1.99%)
Jun 27, 2022 0.0251 0.0251 0.0251 0.0251 12,000 -0.00(-0.40%)
Jun 24, 2022 0.0230 0.0275 0.0230 0.0252 315,254 +0.00(+4.56%)
Jun 23, 2022 0.0231 0.0270 0.0230 0.0241 309,363 -0.00(-8.02%)
Jun 22, 2022 0.0269 0.0270 0.0238 0.0262 169,646 -0.00(-3.32%)
Jun 21, 2022 0.0248 0.0271 0.0240 0.0271 243,698 +0.00(+4.63%)
Jun 17, 2022 0.0270 0.0270 0.0259 0.0259 149,172 -0.00(-0.38%)
Jun 16, 2022 0.0260 0.0262 0.0260 0.0260 657,080 +0.00(+0.00%)
Jun 15, 2022 0.0246 0.0260 0.0240 0.0260 286,081 +0.00(+1.17%)
Jun 14, 2022 0.0250 0.0257 0.0246 0.0257 758,984 -0.00(-1.15%)
Jun 13, 2022 0.0270 0.0272 0.0250 0.0260 582,575 -0.00(-2.26%)
Jun 10, 2022 0.0262 0.0267 0.0260 0.0266 307,000 +0.00(+1.53%)
Jun 09, 2022 0.0270 0.0280 0.0262 0.0262 298,875 -0.00(-4.73%)
Jun 08, 2022 0.0273 0.0276 0.0265 0.0275 632,807 +0.00(+0.73%)
Jun 07, 2022 0.0265 0.0277 0.0265 0.0273 163,341 +0.00(+1.11%)
Jun 06, 2022 0.0263 0.0280 0.0263 0.0270 312,698 +0.00(+2.66%)
Jun 03, 2022 0.0270 0.0270 0.0260 0.0263 159,812 -0.00(-2.59%)
Jun 02, 2022 0.0258 0.0278 0.0258 0.0270 361,347 +0.00(+3.85%)
Jun 01, 2022 0.0261 0.0268 0.0260 0.0260 387,075 -0.00(-0.76%)
May 31, 2022 0.0261 0.0270 0.0251 0.0262 126,209 -0.00(-2.96%)
May 27, 2022 0.0263 0.0270 0.0250 0.0270 895,279 +0.00(+2.66%)
May 26, 2022 0.0271 0.0271 0.0255 0.0263 543,825 -0.00(-0.75%)
May 25, 2022 0.0260 0.0285 0.0260 0.0265 179,664 -0.00(-3.28%)
May 24, 2022 0.0280 0.0295 0.0260 0.0274 1,073,173 -0.00(-0.36%)
May 23, 2022 0.0250 0.0295 0.0250 0.0275 499,573 -0.00(-2.83%)
May 20, 2022 0.0290 0.0295 0.0271 0.0283 932,654 -0.00(-5.67%)
May 19, 2022 0.0288 0.0300 0.0276 0.0300 472,979 +0.00(+7.14%)
May 18, 2022 0.0300 0.0300 0.0280 0.0280 639,376 -0.00(-4.44%)
May 17, 2022 0.0285 0.0323 0.0285 0.0293 567,829 +0.00(+2.09%)
May 16, 2022 0.0319 0.0319 0.0287 0.0287 106,352 -0.00(-4.33%)
May 13, 2022 0.0309 0.0318 0.0282 0.0300 285,225 -0.00(-2.28%)
May 12, 2022 0.0321 0.0321 0.0281 0.0307 59,454 +0.00(+1.99%)
May 11, 2022 0.0280 0.0323 0.0280 0.0301 448,546 -0.00(-6.81%)
May 10, 2022 0.0300 0.0323 0.0282 0.0323 1,030,131 +0.00(+1.57%)
May 09, 2022 0.0305 0.0329 0.0305 0.0318 446,910 -0.00(-2.15%)
May 06, 2022 0.0345 0.0360 0.0305 0.0325 440,911 -0.00(-4.41%)
May 05, 2022 0.0370 0.0370 0.0332 0.0340 61,303 -0.00(-2.86%)
May 04, 2022 0.0350 0.0390 0.0320 0.0350 3,211,881 +0.00(+6.06%)
May 03, 2022 0.0355 0.0355 0.0326 0.0330 181,723 -0.00(-2.94%)
May 02, 2022 0.0338 0.0359 0.0338 0.0340 24,306 +0.00(+2.72%)
Apr 29, 2022 0.0354 0.0370 0.0330 0.0331 868,632 -0.00(-6.50%)
Apr 28, 2022 0.0366 0.0366 0.0325 0.0354 501,300 +0.00(+8.92%)
Apr 27, 2022 0.0344 0.0345 0.0320 0.0325 142,478 -0.00(-5.25%)
Apr 26, 2022 0.0320 0.0343 0.0320 0.0343 92,553 -0.00(-0.58%)
Apr 25, 2022 0.0321 0.0377 0.0316 0.0345 2,040,241 -0.00(-6.76%)
Apr 22, 2022 0.0324 0.0370 0.0320 0.0370 359,430 +0.00(+8.82%)
Apr 21, 2022 0.0321 0.0348 0.0321 0.0340 409,946 +0.00(+5.92%)
Apr 20, 2022 0.0325 0.0360 0.0321 0.0321 295,458 +0.00(+0.31%)
Apr 19, 2022 0.0316 0.0345 0.0316 0.0320 144,909 -0.00(-8.31%)
Apr 18, 2022 0.0353 0.0353 0.0321 0.0349 329,194 -0.00(-6.93%)
Apr 14, 2022 0.0360 0.0386 0.0316 0.0375 165,450 +0.00(+0.00%)
Apr 13, 2022 0.0369 0.0379 0.0333 0.0375 532,472 +0.00(+1.35%)
Apr 12, 2022 0.0374 0.0381 0.0350 0.0370 509,705 +0.00(+0.27%)
Apr 11, 2022 0.0370 0.0370 0.0350 0.0369 372,626 +0.00(+5.73%)
Apr 08, 2022 0.0349 0.0365 0.0345 0.0349 501,511 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0394 0.0321 0.0349 304,230 +0.00(+4.18%)
Apr 06, 2022 0.0293 0.0369 0.0293 0.0335 1,027,567 -0.00(-4.29%)
Apr 05, 2022 0.0400 0.0400 0.0300 0.0350 1,238,853 -0.00(-5.41%)
Apr 04, 2022 0.0370 0.0400 0.0361 0.0370 410,652 -0.00(-2.63%)
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.