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

Progressive Care Inc (OP: RXMD )

2.370 +0.020 (+0.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Oct 31, 2018 0.0650 0.0655 0.0580 0.0600 374,348 -0.00(-6.25%)
Oct 30, 2018 0.0690 0.0690 0.0571 0.0640 771,609 +0.00(+0.79%)
Oct 29, 2018 0.0630 0.0640 0.0580 0.0635 466,744 -0.00(-2.31%)
Oct 26, 2018 0.0590 0.0650 0.0580 0.0650 708,200 +0.01(+12.07%)
Oct 25, 2018 0.0575 0.0600 0.0575 0.0580 523,762 -0.00(-1.69%)
Oct 24, 2018 0.0614 0.0614 0.0580 0.0590 1,017,853 -0.00(-6.35%)
Oct 23, 2018 0.0631 0.0650 0.0605 0.0630 924,216 -0.00(-1.56%)
Oct 22, 2018 0.0650 0.0700 0.0635 0.0640 1,182,471 -0.00(-4.48%)
Oct 19, 2018 0.0700 0.0700 0.0670 0.0670 904,600 -0.00(-3.18%)
Oct 18, 2018 0.0699 0.0699 0.0670 0.0692 907,200 -0.00(-1.00%)
Oct 17, 2018 0.0650 0.0699 0.0631 0.0699 1,160,370 +0.01(+9.05%)
Oct 16, 2018 0.0700 0.0700 0.0639 0.0641 3,162,226 -0.01(-8.17%)
Oct 15, 2018 0.0725 0.0750 0.0685 0.0698 889,034 -0.00(-0.14%)
Oct 12, 2018 0.0750 0.0750 0.0684 0.0699 1,901,400 -0.00(-2.92%)
Oct 11, 2018 0.0705 0.0750 0.0701 0.0720 392,901 +0.00(+1.84%)
Oct 10, 2018 0.0710 0.0740 0.0701 0.0707 1,319,478 -0.00(-0.42%)
Oct 09, 2018 0.0705 0.0720 0.0701 0.0710 558,639 +0.00(+0.71%)
Oct 08, 2018 0.0729 0.0729 0.0701 0.0705 478,515 -0.00(-2.08%)
Oct 05, 2018 0.0720 0.0729 0.0701 0.0720 886,000 -0.00(-1.23%)
Oct 04, 2018 0.0701 0.0730 0.0675 0.0729 1,061,009 +0.00(+3.99%)
Oct 03, 2018 0.0720 0.0760 0.0700 0.0701 1,841,206 -0.00(-6.53%)
Oct 02, 2018 0.0682 0.0750 0.0680 0.0750 693,313 +0.00(+5.63%)
Oct 01, 2018 0.0700 0.0720 0.0670 0.0710 1,455,996 +0.00(+1.57%)
Sep 28, 2018 0.0700 0.0710 0.0660 0.0699 790,800 +0.00(+0.00%)
Sep 27, 2018 0.0760 0.0760 0.0670 0.0699 1,268,709 -0.01(-6.92%)
Sep 26, 2018 0.0650 0.0830 0.0650 0.0751 4,536,097 +0.01(+11.26%)
Sep 25, 2018 0.0650 0.0690 0.0650 0.0675 163,455 -0.00(-2.88%)
Sep 24, 2018 0.0698 0.0700 0.0650 0.0695 659,865 +0.00(+3.73%)
Sep 21, 2018 0.0700 0.0700 0.0650 0.0670 825,700 -0.00(-4.29%)
Sep 20, 2018 0.0720 0.0720 0.0670 0.0700 502,500 -0.00(-4.11%)
Sep 19, 2018 0.0750 0.0750 0.0650 0.0730 3,342,938 +0.01(+7.51%)
Sep 18, 2018 0.0672 0.0740 0.0660 0.0679 1,403,037 +0.00(+1.04%)
Sep 17, 2018 0.0640 0.0672 0.0640 0.0672 773,005 +0.00(+3.38%)
Sep 14, 2018 0.0660 0.0670 0.0635 0.0650 707,200 -0.00(-3.27%)
Sep 13, 2018 0.0640 0.0672 0.0630 0.0672 413,640 +0.00(+3.38%)
Sep 12, 2018 0.0675 0.0675 0.0630 0.0650 1,096,112 -0.00(-3.70%)
Sep 11, 2018 0.0636 0.0685 0.0630 0.0675 384,267 -0.00(-0.59%)
Sep 10, 2018 0.0695 0.0735 0.0622 0.0679 1,906,851 -0.00(-1.59%)
Sep 07, 2018 0.0750 0.0750 0.0670 0.0690 839,800 -0.00(-5.35%)
Sep 06, 2018 0.0660 0.0800 0.0641 0.0729 3,103,650 +0.01(+9.30%)
Sep 05, 2018 0.0632 0.0690 0.0632 0.0667 1,213,629 +0.00(+5.54%)
Sep 04, 2018 0.0641 0.0675 0.0632 0.0632 564,767 -0.00(-1.25%)
Aug 31, 2018 0.0640 0.0640 0.0640 0 +0.00(+0.00%)
Aug 30, 2018 0.0674 0.0674 0.0640 0.0640 600,787 -0.00(-4.48%)
Aug 29, 2018 0.0630 0.0679 0.0630 0.0670 667,064 +0.00(+6.35%)
Aug 28, 2018 0.0650 0.0650 0.0620 0.0630 1,013,353 -0.00(-0.79%)
Aug 27, 2018 0.0660 0.0660 0.0615 0.0635 1,108,446 +0.00(+0.79%)
Aug 24, 2018 0.0650 0.0675 0.0620 0.0630 2,089,800 -0.00(-1.56%)
Aug 23, 2018 0.0660 0.0690 0.0630 0.0640 1,317,908 -0.00(-7.11%)
Aug 22, 2018 0.0680 0.0700 0.0635 0.0689 1,255,068 +0.00(+7.66%)
Aug 21, 2018 0.0639 0.0700 0.0610 0.0640 791,593 +0.00(+0.95%)
Aug 20, 2018 0.0605 0.0639 0.0600 0.0634 1,096,448 +0.00(+2.26%)
Aug 17, 2018 0.0639 0.0639 0.0605 0.0620 1,808,400 -0.00(-1.59%)
Aug 16, 2018 0.0602 0.0639 0.0600 0.0630 1,415,924 +0.00(+0.00%)
Aug 15, 2018 0.0675 0.0700 0.0592 0.0630 2,624,576 -0.01(-7.35%)
Aug 14, 2018 0.0795 0.0810 0.0655 0.0680 3,138,579 -0.01(-15.00%)
Aug 13, 2018 0.0850 0.0900 0.0715 0.0800 3,356,893 -0.00(-4.19%)
Aug 10, 2018 0.0700 0.0875 0.0680 0.0835 9,107,300 +0.02(+24.63%)
Aug 09, 2018 0.0575 0.0710 0.0571 0.0670 4,326,595 +0.01(+17.54%)
Aug 08, 2018 0.0570 0.0575 0.0550 0.0570 853,765 -0.00(-0.18%)
Aug 07, 2018 0.0562 0.0574 0.0550 0.0571 682,649 +0.00(+1.96%)
Aug 06, 2018 0.0565 0.0575 0.0551 0.0560 535,108 -0.00(-2.10%)
Aug 03, 2018 0.0588 0.0588 0.0550 0.0572 1,037,000 -0.00(-1.21%)
Aug 02, 2018 0.0567 0.0589 0.0545 0.0579 1,036,228 +0.00(+0.17%)
Aug 01, 2018 0.0550 0.0580 0.0550 0.0578 1,169,573 +0.00(+5.47%)
Jul 31, 2018 0.0590 0.0590 0.0530 0.0548 2,546,518 -0.00(-5.52%)
Jul 30, 2018 0.0600 0.0600 0.0566 0.0580 906,564 -0.00(-1.19%)
Jul 27, 2018 0.0600 0.0600 0.0570 0.0587 804,500 -0.00(-1.34%)
Jul 26, 2018 0.0592 0.0600 0.0560 0.0595 1,152,928 +0.00(+6.25%)
Jul 25, 2018 0.0573 0.0595 0.0551 0.0560 1,297,705 -0.00(-0.88%)
Jul 24, 2018 0.0585 0.0600 0.0560 0.0565 1,280,997 +0.00(+0.89%)
Jul 23, 2018 0.0555 0.0620 0.0550 0.0560 1,164,651 -0.00(-6.82%)
Jul 20, 2018 0.0675 0.0675 0.0550 0.0601 1,253,996 +0.00(+6.37%)
Jul 19, 2018 0.0570 0.0574 0.0550 0.0565 839,142 -0.00(-0.88%)
Jul 18, 2018 0.0600 0.0600 0.0550 0.0570 1,021,481 +0.00(+1.79%)
Jul 17, 2018 0.0550 0.0600 0.0550 0.0560 1,749,605 -0.00(-3.78%)
Jul 16, 2018 0.0592 0.0600 0.0550 0.0582 782,954 -0.00(-2.18%)
Jul 13, 2018 0.0610 0.0610 0.0552 0.0595 927,849 -0.00(-2.46%)
Jul 12, 2018 0.0630 0.0640 0.0588 0.0610 1,794,676 -0.00(-3.17%)
Jul 11, 2018 0.0587 0.0670 0.0587 0.0630 426,462 +0.00(+0.00%)
Jul 10, 2018 0.0650 0.0720 0.0630 0.0630 736,241 -0.00(-3.08%)
Jul 09, 2018 0.0590 0.0650 0.0535 0.0650 1,423,510 +0.01(+10.17%)
Jul 06, 2018 0.0629 0.0629 0.0551 0.0590 2,510,400 -0.00(-1.17%)
Jul 05, 2018 0.0709 0.0709 0.0575 0.0597 2,559,411 -0.01(-15.80%)
Jul 03, 2018 0.0709 0.0709 0.0709 0 -0.00(-0.14%)
Jul 02, 2018 0.0555 0.0800 0.0540 0.0710 6,574,227 +0.02(+29.09%)
Jun 29, 2018 0.0639 0.0639 0.0451 0.0550 7,628,089 -0.01(-13.93%)
Jun 28, 2018 0.0645 0.0660 0.0600 0.0639 2,173,980 -0.00(-1.31%)
Jun 27, 2018 0.0650 0.0680 0.0630 0.0648 1,699,317 +0.00(+0.50%)
Jun 26, 2018 0.0630 0.0680 0.0620 0.0644 1,116,397 -0.00(-3.84%)
Jun 25, 2018 0.0666 0.0700 0.0628 0.0670 1,359,282 +0.00(+0.56%)
Jun 22, 2018 0.0653 0.0690 0.0627 0.0666 1,488,103 -0.00(-2.02%)
Jun 21, 2018 0.0655 0.0690 0.0650 0.0680 1,075,065 +0.00(+1.52%)
Jun 20, 2018 0.0697 0.0697 0.0650 0.0670 746,262 -0.00(-2.92%)
Jun 19, 2018 0.0700 0.0700 0.0650 0.0690 829,528 -0.00(-0.14%)
Jun 18, 2018 0.0691 0.0698 0.0651 0.0691 803,684 +0.00(+2.37%)
Jun 15, 2018 0.0730 0.0700 0.0675 1,008,658 -0.00(-3.57%)
Jun 14, 2018 0.0710 0.0750 0.0693 0.0700 1,409,535 -0.00(-1.41%)
Jun 13, 2018 0.0770 0.0770 0.0678 0.0710 1,955,029 -0.00(-0.56%)
Jun 12, 2018 0.0675 0.0740 0.0650 0.0714 2,662,904 +0.00(+5.78%)
Jun 11, 2018 0.0678 0.0700 0.0620 0.0675 1,140,477 -0.00(-0.44%)
Jun 08, 2018 0.0631 0.0700 0.0620 0.0678 1,517,167 +0.00(+4.31%)
Jun 07, 2018 0.0680 0.0680 0.0627 0.0650 3,525,003 -0.00(-4.41%)
Jun 06, 2018 0.0680 0.0683 0.0650 0.0680 2,328,152 +0.00(+1.34%)
Jun 05, 2018 0.0685 0.0700 0.0671 0.0671 2,079,568 -0.00(-5.49%)
Jun 04, 2018 0.0691 0.0730 0.0680 0.0710 1,684,964 -0.00(-1.39%)
Jun 01, 2018 0.0730 0.0730 0.0692 0.0720 1,252,347 -0.00(-1.37%)
May 31, 2018 0.0720 0.0790 0.0700 0.0730 1,868,808 -0.00(-1.68%)
May 30, 2018 0.0770 0.0800 0.0700 0.0742 1,978,206 -0.00(-3.57%)
May 29, 2018 0.0776 0.0820 0.0717 0.0770 1,368,126 -0.00(-4.23%)
May 25, 2018 0.0804 0.0804 0.0804 0 +0.00(+5.79%)
May 24, 2018 0.0820 0.0845 0.0740 0.0760 2,906,894 -0.01(-8.43%)
May 23, 2018 0.0752 0.0879 0.0741 0.0830 2,177,190 +0.01(+12.93%)
May 22, 2018 0.0680 0.0798 0.0660 0.0735 3,603,611 +0.01(+8.09%)
May 21, 2018 0.0710 0.0710 0.0656 0.0680 3,027,082 -0.00(-2.86%)
May 18, 2018 0.0800 0.0800 0.0680 0.0700 6,601,866 -0.01(-11.39%)
May 17, 2018 0.0818 0.0875 0.0789 0.0790 2,297,524 -0.00(-4.82%)
May 16, 2018 0.0900 0.0900 0.0771 0.0830 4,163,699 -0.00(-4.05%)
May 15, 2018 0.0800 0.0950 0.0800 0.0865 6,963,490 -0.01(-13.50%)
May 14, 2018 0.0965 0.1030 0.0890 0.1000 5,213,413 +0.00(+1.01%)
May 11, 2018 0.0901 0.1020 0.0843 0.0990 8,338,201 +0.02(+18.14%)
May 10, 2018 0.0768 0.0840 0.0721 0.0838 3,335,323 +0.01(+12.60%)
May 09, 2018 0.0690 0.0799 0.0665 0.0744 4,928,669 +0.00(+6.31%)
May 08, 2018 0.0680 0.0700 0.0640 0.0700 3,075,992 +0.00(+6.06%)
May 07, 2018 0.0740 0.0740 0.0625 0.0660 2,677,102 -0.01(-8.33%)
May 04, 2018 0.0740 0.0740 0.0688 0.0720 3,257,929 +0.00(+1.98%)
May 03, 2018 0.0650 0.0760 0.0650 0.0706 3,236,483 +0.00(+2.92%)
May 02, 2018 0.0742 0.0867 0.0625 0.0686 8,778,002 -0.01(-8.53%)
May 01, 2018 0.0870 0.0890 0.0745 0.0750 4,039,289 -0.01(-13.29%)
Apr 30, 2018 0.0850 0.0869 0.0751 0.0865 3,864,043 +0.01(+8.12%)
Apr 27, 2018 0.0957 0.0970 0.0760 0.0800 13,759,353 -0.01(-13.61%)
Apr 26, 2018 0.1010 0.1035 0.0900 0.0926 1,523,885 -0.01(-6.58%)
Apr 25, 2018 0.0948 0.1097 0.0910 0.0991 2,158,947 +0.00(+3.25%)
Apr 24, 2018 0.0935 0.0990 0.0926 0.0960 1,443,454 +0.00(+3.23%)
Apr 23, 2018 0.1060 0.1066 0.0912 0.0930 4,003,276 -0.01(-11.43%)
Apr 20, 2018 0.1091 0.1128 0.1000 0.1050 2,133,847 -0.00(-2.69%)
Apr 19, 2018 0.1123 0.1160 0.1012 0.1079 4,772,723 -0.00(-3.66%)
Apr 18, 2018 0.0905 0.1126 0.0880 0.1120 10,334,440 +0.02(+21.94%)
Apr 17, 2018 0.0940 0.1050 0.0855 0.0919 8,514,495 -0.00(-3.32%)
Apr 16, 2018 0.1054 0.1054 0.0910 0.0950 6,452,584 -0.01(-8.57%)
Apr 13, 2018 0.1095 0.1245 0.1010 0.1039 6,320,235 -0.00(-3.35%)
Apr 12, 2018 0.1135 0.1135 0.0988 0.1075 4,348,568 -0.01(-4.70%)
Apr 11, 2018 0.1130 0.1183 0.1030 0.1128 5,031,844 -0.00(-0.18%)
Apr 10, 2018 0.1000 0.1183 0.0951 0.1130 5,848,209 +0.01(+13.00%)
Apr 09, 2018 0.1135 0.1139 0.0911 0.1000 8,924,034 -0.01(-11.89%)
Apr 06, 2018 0.1150 0.1185 0.1000 0.1135 7,578,826 +0.00(+0.35%)
Apr 05, 2018 0.0875 0.1300 0.0861 0.1131 24,756,206 +0.03(+38.26%)
Apr 04, 2018 0.1150 0.1250 0.0770 0.0818 28,725,076 -0.04(-34.56%)
Apr 03, 2018 0.1341 0.1380 0.1150 0.1250 12,642,964 -0.02(-14.97%)
Apr 02, 2018 0.1440 0.1663 0.1320 0.1470 10,119,688 +0.01(+7.30%)
Mar 29, 2018 0.1370 0.1370 0.1370 0 -0.00(-1.44%)
Mar 28, 2018 0.1830 0.1830 0.1101 0.1390 23,056,974 -0.04(-20.57%)
Mar 27, 2018 0.1751 0.1800 0.1578 0.1750 8,202,965 -0.00(-1.69%)
Mar 26, 2018 0.2020 0.2030 0.1760 0.1780 6,845,085 -0.01(-7.29%)
Mar 23, 2018 0.1850 0.2050 0.1676 0.1920 8,378,055 +0.00(+1.11%)
Mar 22, 2018 0.2500 0.2552 0.1819 0.1899 16,485,984 -0.06(-22.58%)
Mar 21, 2018 0.2326 0.2490 0.2112 0.2453 12,453,509 +0.02(+8.49%)
Mar 20, 2018 0.1847 0.2330 0.1800 0.2261 15,180,704 +0.04(+22.70%)
Mar 19, 2018 0.1845 0.1849 0.1655 0.1843 6,132,930 +0.01(+5.10%)
Mar 16, 2018 0.1839 0.1975 0.1651 0.1753 20,539,572 +0.01(+3.74%)
Mar 15, 2018 0.1670 0.1730 0.1210 0.1690 43,779,160 -0.00(-2.79%)
Mar 14, 2018 0.2160 0.2220 0.1650 0.1739 26,744,472 -0.05(-21.69%)
Mar 13, 2018 0.2360 0.2580 0.2037 0.2220 9,469,632 -0.01(-6.33%)
Mar 12, 2018 0.2659 0.2046 0.2370 26,767,540 +0.01(+5.33%)
Mar 09, 2018 0.1750 0.2275 0.1620 0.2250 19,402,672 +0.05(+26.76%)
Mar 08, 2018 0.2040 0.2130 0.1520 0.1775 24,530,590 -0.01(-6.08%)
Mar 07, 2018 0.1692 0.1970 0.1570 0.1890 17,371,506 +0.03(+17.39%)
Mar 06, 2018 0.1571 0.1729 0.1420 0.1610 15,858,923 -0.00(-0.49%)
Mar 05, 2018 0.1295 0.1650 0.1171 0.1618 21,399,700 +0.04(+29.96%)
Mar 02, 2018 0.1130 0.1290 0.1070 0.1245 20,435,984 +0.02(+20.87%)
Mar 01, 2018 0.0890 0.1039 0.0850 0.1030 11,394,263 +0.01(+15.73%)
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%)
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.