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

Progressive Care Inc (OP: RXMD )

2.240 +0.190 (+9.27%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 16, 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 (%)
Mar 31, 2015 0.0111 0.0143 0.0111 0.0128 2,760,285 +0.00(+2.40%)
Mar 30, 2015 0.0100 0.0149 0.0100 0.0125 888,962 -0.00(-16.11%)
Mar 27, 2015 0.0120 0.0157 0.0120 0.0149 434,851 +0.00(+7.97%)
Mar 26, 2015 0.0141 0.0141 0.0120 0.0138 463,700 -0.00(-15.85%)
Mar 25, 2015 0.0122 0.0200 0.0122 0.0164 1,215,821 -0.00(-17.17%)
Mar 24, 2015 0.0124 0.0198 0.0120 0.0198 95,701 +0.01(+58.40%)
Mar 23, 2015 0.0121 0.0129 0.0120 0.0125 869,486 -0.00(-16.67%)
Mar 20, 2015 0.0200 0.0200 0.0120 0.0150 1,396,740 +0.00(+1.35%)
Mar 19, 2015 0.0148 0.0195 0.0128 0.0148 754,500 -0.00(-1.33%)
Mar 18, 2015 0.0150 0.0150 0.0141 0.0150 365,300 +0.00(+0.00%)
Mar 17, 2015 0.0171 0.0171 0.0128 0.0150 285,913 -0.00(-12.28%)
Mar 16, 2015 0.0160 0.0250 0.0126 0.0171 424,453 +0.00(+6.88%)
Mar 13, 2015 0.0158 0.0160 0.0122 0.0160 2,231,809 +0.00(+1.27%)
Mar 12, 2015 0.0159 0.0159 0.0145 0.0158 3,023,049 -0.00(-0.63%)
Mar 11, 2015 0.0180 0.0180 0.0132 0.0159 1,035,190 -0.00(-11.67%)
Mar 10, 2015 0.0190 0.0190 0.0180 0.0180 82,710 -0.00(-5.26%)
Mar 09, 2015 0.0200 0.0200 0.0180 0.0190 134,014 -0.00(-5.00%)
Mar 06, 2015 0.0208 0.0208 0.0101 0.0200 882,591 -0.00(-4.31%)
Mar 05, 2015 0.0218 0.0218 0.0200 0.0209 1,115,395 +0.00(+4.50%)
Mar 04, 2015 0.0225 0.0250 0.0180 0.0200 2,365,074 -0.00(-0.99%)
Mar 03, 2015 0.0251 0.0273 0.0202 0.0202 898,912 -0.01(-29.37%)
Mar 02, 2015 0.0288 0.0288 0.0231 0.0286 280,444 +0.00(+14.40%)
Feb 27, 2015 0.0245 0.0297 0.0213 0.0250 133,380 +0.00(+11.11%)
Feb 26, 2015 0.0256 0.0295 0.0205 0.0225 957,996 -0.00(-12.11%)
Feb 25, 2015 0.0200 0.0290 0.0172 0.0256 2,700,556 +0.01(+28.00%)
Feb 24, 2015 0.0191 0.0219 0.0171 0.0200 1,041,510 -0.00(-8.68%)
Feb 23, 2015 0.0215 0.0220 0.0186 0.0219 766,800 +0.00(+0.46%)
Feb 20, 2015 0.0211 0.0255 0.0181 0.0218 1,453,512 -0.01(-18.66%)
Feb 19, 2015 0.0241 0.0290 0.0220 0.0268 1,878,707 -0.01(-22.32%)
Feb 18, 2015 0.0300 0.0359 0.0250 0.0345 2,465,109 -0.00(-0.86%)
Feb 17, 2015 0.0268 0.0498 0.0268 0.0348 828,133 +0.01(+22.11%)
Feb 13, 2015 0.0285 0.0285 0.0285 0 -0.00(-10.94%)
Feb 12, 2015 0.0271 0.0329 0.0231 0.0320 770,615 +0.01(+19.85%)
Feb 11, 2015 0.0244 0.0440 0.0241 0.0267 1,291,125 +0.00(+9.88%)
Feb 10, 2015 0.0221 0.0347 0.0200 0.0243 3,092,175 +0.00(+9.95%)
Feb 09, 2015 0.0347 0.0347 0.0202 0.0221 3,956,680 -0.01(-26.33%)
Feb 06, 2015 0.0388 0.0388 0.0260 0.0300 2,932,522 -0.01(-22.88%)
Feb 05, 2015 0.0420 0.0420 0.0300 0.0389 1,074,449 -0.00(-2.75%)
Feb 04, 2015 0.0498 0.0544 0.0365 0.0400 2,857,560 -0.01(-27.14%)
Feb 03, 2015 0.0550 0.0550 0.0401 0.0549 2,738,077 +0.00(+9.80%)
Feb 02, 2015 0.0501 0.0595 0.0450 0.0500 3,132,980 -0.00(-0.20%)
Jan 30, 2015 0.0795 0.0800 0.0463 0.0501 2,670,796 -0.03(-36.58%)
Jan 29, 2015 0.0750 0.0795 0.0510 0.0790 1,356,219 +0.01(+21.54%)
Jan 28, 2015 0.0495 0.0650 0.0450 0.0650 1,263,987 +0.02(+31.31%)
Jan 27, 2015 0.0400 0.0498 0.0400 0.0495 873,557 +0.00(+10.49%)
Jan 26, 2015 0.0470 0.0479 0.0331 0.0448 439,232 -0.00(-4.68%)
Jan 23, 2015 0.0370 0.0495 0.0330 0.0470 777,760 +0.01(+14.63%)
Jan 22, 2015 0.0301 0.0420 0.0300 0.0410 1,712,206 +0.01(+46.43%)
Jan 21, 2015 0.0238 0.0350 0.0220 0.0280 1,370,249 +0.00(+17.65%)
Jan 20, 2015 0.0255 0.0255 0.0170 0.0238 3,509,593 -0.00(-6.67%)
Jan 16, 2015 0.0255 0.0255 0.0255 0 +0.01(+34.21%)
Jan 15, 2015 0.0200 0.0215 0.0170 0.0190 1,816,888 -0.00(-9.52%)
Jan 14, 2015 0.0250 0.0250 0.0185 0.0210 1,800,343 -0.00(-15.32%)
Jan 13, 2015 0.0248 3,625,224 +0.00(+12.73%)
Jan 12, 2015 0.0370 0.0370 0.0161 0.0220 5,124,891 -0.01(-37.14%)
Jan 09, 2015 0.0320 0.0470 0.0265 0.0350 7,576,460 +0.00(+16.28%)
Jan 08, 2015 0.0200 0.0380 0.0170 0.0301 12,865,887 +0.01(+61.83%)
Jan 07, 2015 0.0060 0.0310 0.0060 0.0186 9,689,922 +0.01(+165.71%)
Jan 06, 2015 0.0046 0.0070 0.0046 0.0070 1,639,300 +0.00(+20.69%)
Jan 05, 2015 0.0070 0.0083 0.0041 0.0058 5,457,273 +0.00(+5.45%)
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.