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

Progressive Care Inc (OP: RXMD )

1.800 -0.120 (-6.25%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 23, 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 (%)
Nov 30, 2017 0.0130 0.0165 0.0125 0.0165 2,049,553 +0.00(+33.06%)
Nov 29, 2017 0.0125 0.0130 0.0124 0.0124 508,397 -0.00(-6.06%)
Nov 28, 2017 0.0125 0.0132 0.0125 0.0132 206,653 +0.00(+3.12%)
Nov 27, 2017 0.0121 0.0129 0.0120 0.0128 1,112,426 -0.00(-4.48%)
Nov 24, 2017 0.0126 0.0134 0.0126 0.0134 1,306,527 +0.00(+6.35%)
Nov 22, 2017 0.0127 0.0130 0.0121 0.0126 849,993 -0.00(-0.79%)
Nov 21, 2017 0.0130 0.0130 0.0127 0.0127 1,230,529 -0.00(-5.93%)
Nov 20, 2017 0.0132 0.0135 0.0130 0.0135 731,789 +0.00(+3.85%)
Nov 17, 2017 0.0141 0.0143 0.0130 0.0130 833,660 -0.00(-8.45%)
Nov 16, 2017 0.0142 0.0150 0.0142 0.0142 210,445 +0.00(+0.00%)
Nov 15, 2017 0.0164 0.0165 0.0140 0.0142 437,260 -0.00(-12.88%)
Nov 14, 2017 0.0149 0.0163 0.0146 0.0163 1,828,296 +0.00(+12.44%)
Nov 13, 2017 0.0140 0.0150 0.0140 0.0145 533,043 +0.00(+4.29%)
Nov 10, 2017 0.0143 0.0154 0.0138 0.0139 2,124,875 -0.00(-6.08%)
Nov 09, 2017 0.0148 0.0159 0.0148 0.0148 262,700 -0.00(-1.33%)
Nov 08, 2017 0.0150 0.0159 0.0150 0.0150 244,641 +0.00(+0.67%)
Nov 07, 2017 0.0151 0.0159 0.0147 0.0149 395,881 -0.00(-1.32%)
Nov 06, 2017 0.0160 0.0160 0.0147 0.0151 256,000 +0.00(+2.72%)
Nov 03, 2017 0.0155 0.0160 0.0144 0.0147 735,894 -0.00(-5.16%)
Nov 02, 2017 0.0164 0.0164 0.0155 0.0155 995,228 -0.00(-2.82%)
Nov 01, 2017 0.0155 0.0163 0.0155 0.0159 230,000 -0.00(-3.04%)
Oct 31, 2017 0.0160 0.0170 0.0154 0.0164 494,898 +0.00(+6.82%)
Oct 30, 2017 0.0170 0.0184 0.0153 0.0154 683,539 -0.00(-12.00%)
Oct 27, 2017 0.0160 0.0183 0.0150 0.0175 392,093 +0.00(+0.00%)
Oct 26, 2017 0.0140 0.0175 0.0135 0.0175 896,686 +0.00(+10.76%)
Oct 25, 2017 0.0160 0.0160 0.0148 0.0158 557,402 +0.00(+5.33%)
Oct 24, 2017 0.0155 0.0165 0.0150 0.0150 207,537 -0.00(-7.98%)
Oct 23, 2017 0.0150 0.0163 0.0145 0.0163 317,893 -0.00(-1.06%)
Oct 20, 2017 0.0151 0.0166 0.0148 0.0165 340,165 +0.00(+1.70%)
Oct 19, 2017 0.0165 0.0166 0.0140 0.0162 957,865 +0.00(+0.00%)
Oct 18, 2017 0.0165 0.0165 0.0162 0.0162 583,905 +0.00(+0.00%)
Oct 17, 2017 0.0146 0.0165 0.0146 0.0162 859,995 +0.00(+4.18%)
Oct 16, 2017 0.0170 0.0171 0.0149 0.0155 781,368 -0.00(-8.53%)
Oct 13, 2017 0.0165 0.0172 0.0150 0.0170 746,796 +0.00(+6.25%)
Oct 12, 2017 0.0171 0.0171 0.0160 0.0160 890,952 -0.00(-13.04%)
Oct 11, 2017 0.0192 0.0192 0.0160 0.0184 628,522 -0.00(-0.27%)
Oct 10, 2017 0.0192 0.0201 0.0170 0.0185 1,331,073 -0.00(-6.82%)
Oct 09, 2017 0.0173 0.0198 0.0173 0.0198 1,408,884 +0.00(+5.32%)
Oct 06, 2017 0.0185 0.0189 0.0175 0.0188 941,864 +0.00(+1.62%)
Oct 05, 2017 0.0154 0.0186 0.0154 0.0185 3,253,834 +0.00(+20.13%)
Oct 04, 2017 0.0169 0.0169 0.0141 0.0154 433,812 -0.00(-9.41%)
Oct 03, 2017 0.0165 0.0200 0.0165 0.0170 408,439 -0.00(-2.86%)
Oct 02, 2017 0.0154 0.0177 0.0149 0.0175 3,561,771 +0.00(+18.20%)
Sep 29, 2017 0.0140 0.0149 0.0135 0.0148 610,108 +0.00(+5.75%)
Sep 28, 2017 0.0140 0.0140 0.0130 0.0140 440,011 +0.00(+6.46%)
Sep 27, 2017 0.0140 0.0140 0.0129 0.0132 135,015 +0.00(+0.38%)
Sep 26, 2017 0.0137 0.0137 0.0130 0.0131 334,500 -0.00(-1.50%)
Sep 25, 2017 0.0122 0.0135 0.0122 0.0133 1,831,162 -0.00(-0.75%)
Sep 22, 2017 0.0125 0.0134 0.0122 0.0134 205,366 -0.00(-0.74%)
Sep 21, 2017 0.0140 0.0140 0.0126 0.0135 515,688 -0.00(-4.26%)
Sep 20, 2017 0.0150 0.0150 0.0120 0.0141 617,985 -0.00(-7.70%)
Sep 19, 2017 0.0134 0.0155 0.0132 0.0153 1,567,267 +0.00(+27.41%)
Sep 18, 2017 0.0152 0.0152 0.0120 0.0120 798,097 -0.00(-21.12%)
Sep 15, 2017 0.0139 0.0152 0.0139 0.0152 585,600 +0.00(+7.80%)
Sep 14, 2017 0.0121 0.0141 0.0121 0.0141 25,770 +0.00(+5.22%)
Sep 13, 2017 0.0135 0.0141 0.0110 0.0134 514,675 -0.00(-6.29%)
Sep 12, 2017 0.0136 0.0143 0.0136 0.0143 51,000 -0.00(-1.31%)
Sep 11, 2017 0.0135 0.0148 0.0126 0.0145 483,831 +0.00(+15.00%)
Sep 08, 2017 0.0129 0.0140 0.0100 0.0126 1,351,547 -0.00(-3.08%)
Sep 07, 2017 0.0138 0.0138 0.0129 0.0130 227,543 -0.00(-5.80%)
Sep 06, 2017 0.0134 0.0138 0.0130 0.0138 146,338 +0.00(+7.76%)
Sep 05, 2017 0.0125 0.0135 0.0125 0.0128 242,122 +0.00(+2.45%)
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.