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

Progressive Care Inc (OP: RXMD )

1.908 -0.332 (-14.82%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 (%)
Feb 28, 2018 0.0810 0.0940 0.0790 0.0890 7,012,179 +0.01(+11.25%)
Feb 27, 2018 0.0872 0.0925 0.0750 0.0800 13,852,481 -0.01(-9.60%)
Feb 26, 2018 0.0892 0.0935 0.0804 0.0885 12,079,261 +0.00(+1.72%)
Feb 23, 2018 0.0865 0.0979 0.0760 0.0870 18,634,818 +0.00(+2.35%)
Feb 22, 2018 0.0683 0.0860 0.0665 0.0850 20,415,528 +0.02(+25.93%)
Feb 21, 2018 0.0634 0.0692 0.0520 0.0675 15,755,109 +0.00(+6.30%)
Feb 20, 2018 0.0500 0.0661 0.0471 0.0635 27,427,200 +0.01(+27.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+21.36%)
Feb 15, 2018 0.0450 0.0450 0.0412 0.0412 3,788,876 -0.00(-6.36%)
Feb 14, 2018 0.0465 0.0465 0.0400 0.0440 8,380,419 +0.00(+4.76%)
Feb 13, 2018 0.0425 0.0465 0.0400 0.0420 9,758,411 +0.00(+0.00%)
Feb 12, 2018 0.0358 0.0420 0.0325 0.0420 5,859,729 +0.01(+23.40%)
Feb 09, 2018 0.0300 0.0399 0.0290 0.0340 3,337,753 +0.01(+19.42%)
Feb 08, 2018 0.0312 0.0312 0.0281 0.0285 2,222,395 -0.00(-8.36%)
Feb 07, 2018 0.0308 0.0315 0.0300 0.0311 3,465,118 -0.00(-1.27%)
Feb 06, 2018 0.0307 0.0340 0.0290 0.0315 2,887,490 +0.00(+1.94%)
Feb 05, 2018 0.0310 0.0350 0.0300 0.0309 2,504,118 -0.00(-0.26%)
Feb 02, 2018 0.0380 0.0391 0.0294 0.0310 5,401,322 -0.01(-16.27%)
Feb 01, 2018 0.0342 0.0426 0.0330 0.0370 8,311,409 +0.01(+17.89%)
Jan 31, 2018 0.0282 0.0320 0.0250 0.0314 4,515,074 +0.00(+11.69%)
Jan 30, 2018 0.0383 0.0385 0.0383 0.0281 10,231,590 -0.01(-26.05%)
Jan 29, 2018 0.0391 0.0426 0.0370 0.0380 15,269,114 -0.00(-0.26%)
Jan 26, 2018 0.0339 0.0390 0.0300 0.0381 10,900,702 +0.01(+19.06%)
Jan 25, 2018 0.0199 0.0330 0.0199 0.0320 25,348,290 +0.01(+66.86%)
Jan 24, 2018 0.0199 0.0199 0.0181 0.0192 1,615,895 -0.00(-2.15%)
Jan 23, 2018 0.0220 0.0220 0.0180 0.0196 6,050,078 -0.00(-2.00%)
Jan 22, 2018 0.0191 0.0209 0.0169 0.0200 5,814,234 +0.00(+19.30%)
Jan 19, 2018 0.0184 0.0184 0.0160 0.0168 1,545,379 -0.00(-9.38%)
Jan 18, 2018 0.0185 0.0185 0.0158 0.0185 1,293,870 +0.00(+5.71%)
Jan 17, 2018 0.0187 0.0187 0.0171 0.0175 840,081 +0.00(+2.43%)
Jan 16, 2018 0.0187 0.0187 0.0161 0.0171 1,881,746 -0.00(-7.65%)
Jan 12, 2018 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Jan 11, 2018 0.0160 0.0185 0.0152 0.0185 4,856,121 +0.00(+17.83%)
Jan 10, 2018 0.0160 0.0153 0.0141 0.0157 1,824,419 +0.00(+2.61%)
Jan 09, 2018 0.0154 0.0154 0.0141 0.0153 130,827 +0.00(+2.00%)
Jan 08, 2018 0.0148 0.0155 0.0148 0.0150 860,276 +0.00(+0.00%)
Jan 05, 2018 0.0151 0.0151 0.0138 0.0150 330,679 -0.00(-2.60%)
Jan 04, 2018 0.0141 0.0155 0.0139 0.0154 382,123 +0.00(+0.60%)
Jan 03, 2018 0.0155 0.0157 0.0138 0.0153 840,341 +0.00(+9.34%)
Jan 02, 2018 0.0128 0.0150 0.0128 0.0140 2,200,731 +0.00(+1.45%)
Dec 29, 2017 0.0138 0.0138 0.0138 0 -0.00(-4.83%)
Dec 28, 2017 0.0143 0.0149 0.0143 0.0145 495,712 +0.00(+0.69%)
Dec 27, 2017 0.0150 0.0160 0.0144 0.0144 309,550 -0.00(-4.00%)
Dec 26, 2017 0.0160 0.0160 0.0149 0.0150 850,029 -0.00(-6.25%)
Dec 22, 2017 0.0143 0.0160 0.0141 0.0160 1,301,051 +0.00(+3.90%)
Dec 21, 2017 0.0154 0.0154 0.0154 0.0154 395,213 +0.00(+0.00%)
Dec 20, 2017 0.0150 0.0159 0.0144 0.0154 669,788 +0.00(+2.67%)
Dec 19, 2017 0.0149 0.0160 0.0142 0.0150 191,598 -0.00(-7.41%)
Dec 18, 2017 0.0150 0.0165 0.0150 0.0162 333,950 +0.00(+8.72%)
Dec 15, 2017 0.0160 0.0167 0.0140 0.0149 2,249,783 +0.00(+2.05%)
Dec 14, 2017 0.0161 0.0161 0.0142 0.0146 597,697 -0.00(-9.32%)
Dec 13, 2017 0.0139 0.0162 0.0139 0.0161 2,127,987 +0.00(+16.67%)
Dec 12, 2017 0.0155 0.0170 0.0138 0.0138 1,398,099 -0.00(-20.23%)
Dec 11, 2017 0.0175 0.0180 0.0150 0.0173 1,896,839 -0.00(-5.62%)
Dec 08, 2017 0.0200 0.0228 0.0150 0.0183 1,251,092 -0.00(-8.17%)
Dec 07, 2017 0.0220 0.0234 0.0193 0.0200 578,599 -0.00(-4.95%)
Dec 06, 2017 0.0237 0.0237 0.0202 0.0210 1,330,720 -0.00(-1.87%)
Dec 05, 2017 0.0190 0.0236 0.0180 0.0214 4,223,546 +0.00(+12.04%)
Dec 04, 2017 0.0175 0.0195 0.0137 0.0191 2,877,213 +0.00(+9.77%)
Dec 01, 2017 0.0164 0.0177 0.0133 0.0174 1,942,850 +0.00(+5.45%)
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%)
Sep 01, 2017 0.0125 0.0125 0.0121 0.0125 574,717 -0.00(-6.02%)
Aug 31, 2017 0.0143 0.0143 0.0125 0.0133 691,000 -0.00(-7.64%)
Aug 30, 2017 0.0146 0.0151 0.0125 0.0144 296,754 +0.00(+6.67%)
Aug 29, 2017 0.0135 0.0150 0.0132 0.0135 378,222 -0.00(-4.26%)
Aug 28, 2017 0.0140 0.0151 0.0126 0.0141 418,824 +0.00(+0.71%)
Aug 25, 2017 0.0149 0.0149 0.0126 0.0140 515,679 -0.00(-6.04%)
Aug 24, 2017 0.0158 0.0158 0.0126 0.0149 1,279,054 -0.00(-0.67%)
Aug 23, 2017 0.0159 0.0168 0.0136 0.0150 793,192 -0.00(-5.66%)
Aug 22, 2017 0.0140 0.0159 0.0138 0.0159 503,849 -0.00(-2.45%)
Aug 21, 2017 0.0144 0.0163 0.0140 0.0163 523,469 -0.00(-2.98%)
Aug 18, 2017 0.0137 0.0168 0.0137 0.0168 1,243,596 -0.00(-0.59%)
Aug 17, 2017 0.0155 0.0169 0.0122 0.0169 4,507,298 +0.00(+9.03%)
Aug 16, 2017 0.0166 0.0166 0.0147 0.0155 1,617,832 -0.00(-7.38%)
Aug 15, 2017 0.0170 0.0170 0.0150 0.0167 1,827,613 -0.00(-6.51%)
Aug 14, 2017 0.0181 0.0186 0.0170 0.0179 646,710 +0.00(+3.47%)
Aug 11, 2017 0.0185 0.0185 0.0173 0.0173 440,756 -0.00(-9.28%)
Aug 10, 2017 0.0183 0.0191 0.0183 0.0191 387,794 +0.00(+10.23%)
Aug 09, 2017 0.0175 0.0191 0.0171 0.0173 290,694 -0.00(-3.89%)
Aug 08, 2017 0.0191 0.0191 0.0175 0.0180 381,700 -0.00(-5.26%)
Aug 07, 2017 0.0184 0.0191 0.0180 0.0190 781,674 +0.00(+5.64%)
Aug 04, 2017 0.0203 0.0206 0.0180 0.0180 311,320 -0.00(-1.72%)
Aug 03, 2017 0.0170 0.0183 0.0170 0.0183 347,830 +0.00(+7.65%)
Aug 02, 2017 0.0170 0.0170 0.0152 0.0170 30,000 +0.00(+0.00%)
Aug 01, 2017 0.0146 0.0170 0.0132 0.0170 1,754,304 +0.00(+5.59%)
Jul 31, 2017 0.0166 0.0166 0.0161 0.0161 370,976 -0.00(-3.01%)
Jul 28, 2017 0.0169 0.0169 0.0166 0.0166 42,338 -0.00(-0.60%)
Jul 27, 2017 0.0166 0.0170 0.0166 0.0167 648,102 -0.00(-4.57%)
Jul 26, 2017 0.0162 0.0175 0.0162 0.0175 78,322 -0.00(-1.74%)
Jul 25, 2017 0.0170 0.0180 0.0170 0.0178 91,429 +0.00(+0.06%)
Jul 24, 2017 0.0180 0.0180 0.0178 0.0178 67,000 +0.00(+4.71%)
Jul 20, 2017 0.0170 0.0170 0.0170 0 -0.00(-5.03%)
Jul 19, 2017 0.0127 0.0185 0.0127 0.0179 868,533 -0.00(-3.14%)
Jul 18, 2017 0.0175 0.0185 0.0163 0.0185 489,064 +0.00(+5.60%)
Jul 17, 2017 0.0175 0.0175 0.0175 0.0175 230,000 -0.00(-7.41%)
Jul 14, 2017 0.0175 0.0189 0.0175 0.0189 127,629 -0.00(-0.53%)
Jul 13, 2017 0.0194 0.0195 0.0171 0.0190 719,000 +0.00(+6.74%)
Jul 12, 2017 0.0175 0.0185 0.0171 0.0178 216,439 -0.00(-6.32%)
Jul 11, 2017 0.0180 0.0194 0.0175 0.0190 574,800 +0.00(+2.84%)
Jul 10, 2017 0.0192 0.0192 0.0180 0.0185 201,636 -0.00(-0.14%)
Jul 07, 2017 0.0190 0.0195 0.0185 0.0185 71,128 +0.00(+0.00%)
Jul 06, 2017 0.0171 0.0190 0.0171 0.0185 231,800 +0.00(+8.19%)
Jul 05, 2017 0.0180 0.0190 0.0165 0.0171 1,410,252 -0.00(-10.00%)
Jul 03, 2017 0.0187 0.0190 0.0180 0.0190 354,028 -0.00(-2.56%)
Jun 30, 2017 0.0186 0.0200 0.0184 0.0195 283,530 +0.00(+7.14%)
Jun 29, 2017 0.0182 0.0199 0.0182 0.0182 245,752 -0.00(-3.19%)
Jun 28, 2017 0.0182 0.0188 0.0182 0.0188 141,800 +0.00(+0.00%)
Jun 27, 2017 0.0188 0.0188 0.0187 0.0188 122,600 +0.00(+0.00%)
Jun 26, 2017 0.0187 0.0188 0.0187 0.0188 412,653 +0.00(+0.01%)
Jun 23, 2017 0.0181 0.0188 0.0181 0.0188 151,629 +0.00(+0.03%)
Jun 22, 2017 0.0188 0.0189 0.0181 0.0188 143,759 -0.00(-0.56%)
Jun 21, 2017 0.0183 0.0189 0.0181 0.0189 31,840 +0.00(+2.16%)
Jun 20, 2017 0.0190 0.0190 0.0185 0.0185 210,263 -0.00(-5.10%)
Jun 19, 2017 0.0190 0.0195 0.0190 0.0195 32,300 -0.00(-0.03%)
Jun 16, 2017 0.0180 0.0195 0.0180 0.0195 231,755 +0.00(+0.39%)
Jun 15, 2017 0.0197 0.0197 0.0178 0.0194 154,245 -0.00(-1.40%)
Jun 14, 2017 0.0194 0.0197 0.0172 0.0197 615,495 +0.00(+1.03%)
Jun 13, 2017 0.0200 0.0200 0.0191 0.0195 30,815 -0.00(-2.50%)
Jun 12, 2017 0.0191 0.0200 0.0190 0.0200 53,600 +0.00(+5.26%)
Jun 09, 2017 0.0190 0.0202 0.0187 0.0190 180,969 -0.00(-5.00%)
Jun 08, 2017 0.0210 0.0210 0.0194 0.0200 304,969 -0.00(-4.69%)
Jun 07, 2017 0.0195 0.0210 0.0194 0.0210 139,906 +0.00(+7.61%)
Jun 06, 2017 0.0191 0.0200 0.0187 0.0195 456,876 -0.00(-2.99%)
Jun 05, 2017 0.0194 0.0201 0.0194 0.0201 490,398 +0.00(+0.11%)
Jun 02, 2017 0.0188 0.0201 0.0180 0.0201 798,900 +0.00(+6.84%)
Jun 01, 2017 0.0193 0.0207 0.0186 0.0188 729,460 -0.00(-6.51%)
May 31, 2017 0.0194 0.0201 0.0194 0.0201 26,570 +0.00(+2.32%)
May 30, 2017 0.0193 0.0198 0.0193 0.0196 55,856 -0.00(-3.70%)
May 26, 2017 0.0197 0.0204 0.0192 0.0204 197,633 +0.00(+4.08%)
May 25, 2017 0.0198 0.0200 0.0196 0.0196 180,576 -0.00(-2.24%)
May 24, 2017 0.0206 0.0206 0.0191 0.0200 291,966 -0.00(-3.14%)
May 23, 2017 0.0210 0.0210 0.0191 0.0207 257,810 -0.00(-1.38%)
May 22, 2017 0.0200 0.0219 0.0191 0.0210 177,950 -0.00(-0.05%)
May 19, 2017 0.0210 0.0210 0.0210 0.0210 38,010 +0.00(+0.00%)
May 18, 2017 0.0200 0.0210 0.0200 0.0210 449,195 +0.00(+5.00%)
May 17, 2017 0.0218 0.0230 0.0197 0.0200 1,048,308 -0.00(-6.54%)
May 16, 2017 0.0238 0.0240 0.0195 0.0214 841,370 -0.00(-10.02%)
May 15, 2017 0.0248 0.0248 0.0220 0.0238 913,676 -0.00(-0.91%)
May 12, 2017 0.0211 0.0250 0.0211 0.0240 2,497,332 +0.00(+25.39%)
May 11, 2017 0.0190 0.0207 0.0190 0.0191 698,152 -0.00(-6.18%)
May 10, 2017 0.0190 0.0210 0.0190 0.0204 561,459 -0.00(-4.23%)
May 09, 2017 0.0172 0.0215 0.0171 0.0213 87,278 +0.00(+12.11%)
May 08, 2017 0.0200 0.0205 0.0190 0.0190 138,916 -0.00(-8.65%)
May 05, 2017 0.0200 0.0208 0.0200 0.0208 165,724 +0.00(+3.48%)
May 04, 2017 0.0210 0.0215 0.0200 0.0201 1,066,976 -0.00(-6.07%)
May 03, 2017 0.0200 0.0215 0.0200 0.0214 323,815 +0.00(+1.90%)
May 02, 2017 0.0205 0.0217 0.0180 0.0210 275,800 -0.00(-2.78%)
May 01, 2017 0.0205 0.0216 0.0180 0.0216 1,010,728 +0.00(+1.89%)
Apr 28, 2017 0.0205 0.0215 0.0197 0.0212 918,899 +0.00(+3.41%)
Apr 27, 2017 0.0199 0.0205 0.0199 0.0205 498,200 +0.00(+3.02%)
Apr 26, 2017 0.0199 0.0201 0.0180 0.0199 4,306,138 -0.00(-1.93%)
Apr 25, 2017 0.0174 0.0203 0.0174 0.0203 4,880,215 +0.00(+13.30%)
Apr 24, 2017 0.0185 0.0199 0.0171 0.0179 1,919,764 -0.00(-7.68%)
Apr 21, 2017 0.0192 0.0217 0.0170 0.0194 2,977,829 +0.00(+1.57%)
Apr 20, 2017 0.0180 0.0191 0.0167 0.0191 822,100 +0.00(+5.59%)
Apr 19, 2017 0.0180 0.0181 0.0164 0.0181 2,862,637 +0.00(+0.49%)
Apr 18, 2017 0.0184 0.0184 0.0170 0.0180 1,032,338 -0.00(-1.57%)
Apr 17, 2017 0.0200 0.0200 0.0167 0.0183 1,622,982 -0.00(-7.17%)
Apr 13, 2017 0.0180 0.0197 0.0175 0.0197 1,099,930 +0.00(+12.57%)
Apr 12, 2017 0.0181 0.0191 0.0170 0.0175 604,543 -0.00(-5.35%)
Apr 11, 2017 0.0184 0.0200 0.0177 0.0185 1,776,493 -0.00(-9.80%)
Apr 10, 2017 0.0217 0.0217 0.0181 0.0205 3,045,927 +0.00(+2.50%)
Apr 07, 2017 0.0219 0.0219 0.0200 0.0200 1,855,971 -0.00(-2.91%)
Apr 06, 2017 0.0234 0.0234 0.0199 0.0206 2,290,279 -0.00(-10.04%)
Apr 05, 2017 0.0225 0.0250 0.0185 0.0229 3,671,563 +0.00(+1.33%)
Apr 04, 2017 0.0273 0.0276 0.0224 0.0226 2,474,411 -0.00(-17.22%)
Apr 03, 2017 0.0255 0.0273 0.0250 0.0273 1,903,590 +0.00(+11.43%)
Mar 31, 2017 0.0200 0.0260 0.0192 0.0245 3,740,134 +0.00(+20.10%)
Mar 30, 2017 0.0205 0.0205 0.0190 0.0204 1,099,163 -0.00(-1.45%)
Mar 29, 2017 0.0210 0.0215 0.0196 0.0207 312,855 -0.00(-0.72%)
Mar 28, 2017 0.0214 0.0215 0.0187 0.0209 396,235 -0.00(-0.71%)
Mar 27, 2017 0.0176 0.0215 0.0176 0.0210 671,011 +0.00(+8.61%)
Mar 24, 2017 0.0180 0.0205 0.0171 0.0193 1,217,739 -0.00(-0.34%)
Mar 23, 2017 0.0193 0.0194 0.0180 0.0194 1,059,602 +0.00(+0.00%)
Mar 22, 2017 0.0194 0.0194 0.0185 0.0194 354,769 +0.00(+3.74%)
Mar 21, 2017 0.0191 0.0199 0.0180 0.0187 1,489,169 -0.00(-6.03%)
Mar 20, 2017 0.0205 0.0205 0.0190 0.0199 903,827 -0.00(-2.45%)
Mar 17, 2017 0.0213 0.0215 0.0191 0.0204 567,758 -0.00(-5.12%)
Mar 16, 2017 0.0190 0.0215 0.0190 0.0215 1,686,238 +0.00(+9.18%)
Mar 15, 2017 0.0209 0.0210 0.0180 0.0197 393,682 -0.00(-6.22%)
Mar 14, 2017 0.0185 0.0210 0.0185 0.0210 629,853 +0.00(+9.78%)
Mar 13, 2017 0.0214 0.0217 0.0177 0.0191 2,374,410 -0.00(-10.51%)
Mar 10, 2017 0.0180 0.0219 0.0165 0.0214 2,890,291 +0.00(+12.51%)
Mar 09, 2017 0.0195 0.0195 0.0172 0.0190 1,143,100 -0.00(-3.55%)
Mar 08, 2017 0.0183 0.0200 0.0170 0.0197 3,446,061 -0.00(-1.50%)
Mar 07, 2017 0.0202 0.0213 0.0190 0.0200 991,447 -0.00(-4.76%)
Mar 06, 2017 0.0225 0.0225 0.0200 0.0210 409,020 -0.00(-8.85%)
Mar 03, 2017 0.0202 0.0231 0.0202 0.0230 622,495 -0.00(-0.69%)
Mar 02, 2017 0.0230 0.0232 0.0199 0.0232 1,398,130 +0.00(+0.87%)
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.