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 (%)
Nov 29, 2019 0.0458 0.0460 0.0452 0.0452 138,000 +0.00(+0.89%)
Nov 27, 2019 0.0485 0.0525 0.0413 0.0448 350,000 +0.00(+2.75%)
Nov 26, 2019 0.0489 0.0490 0.0400 0.0436 840,768 -0.00(-10.29%)
Nov 25, 2019 0.0543 0.0543 0.0468 0.0486 1,475,679 -0.01(-10.00%)
Nov 22, 2019 0.0590 0.0590 0.0512 0.0540 842,300 -0.00(-8.47%)
Nov 21, 2019 0.0576 0.0595 0.0560 0.0590 578,111 -0.00(-1.67%)
Nov 20, 2019 0.0580 0.0621 0.0550 0.0600 1,113,336 +0.00(+5.26%)
Nov 19, 2019 0.0647 0.0690 0.0570 0.0570 1,797,954 -0.00(-3.39%)
Nov 18, 2019 0.0550 0.0650 0.0520 0.0590 1,006,946 +0.01(+13.46%)
Nov 15, 2019 0.0550 0.0600 0.0490 0.0520 2,639,400 +0.01(+15.56%)
Nov 14, 2019 0.0440 0.0474 0.0440 0.0450 310,241 +0.00(+2.27%)
Nov 13, 2019 0.0428 0.0465 0.0415 0.0440 244,113 +0.00(+2.33%)
Nov 12, 2019 0.0440 0.0470 0.0413 0.0430 600,029 -0.00(-4.23%)
Nov 11, 2019 0.0398 0.0472 0.0397 0.0449 579,988 -0.00(-1.32%)
Nov 08, 2019 0.0450 0.0470 0.0390 0.0455 1,083,100 +0.00(+5.81%)
Nov 07, 2019 0.0348 0.0463 0.0305 0.0430 1,836,437 +0.01(+30.30%)
Nov 06, 2019 0.0305 0.0350 0.0305 0.0330 379,685 +0.00(+0.61%)
Nov 05, 2019 0.0350 0.0350 0.0310 0.0328 225,737 -0.00(-0.61%)
Nov 04, 2019 0.0300 0.0330 0.0300 0.0330 373,928 +0.00(+4.76%)
Nov 01, 2019 0.0320 0.0320 0.0300 0.0315 2,114,500 -0.00(-7.35%)
Oct 31, 2019 0.0357 0.0357 0.0300 0.0340 1,858,158 -0.00(-4.23%)
Oct 30, 2019 0.0342 0.0359 0.0342 0.0355 62,000 +0.00(+3.80%)
Oct 29, 2019 0.0375 0.0375 0.0341 0.0342 444,749 -0.00(-8.80%)
Oct 28, 2019 0.0495 0.0495 0.0350 0.0375 97,490 +0.00(+0.00%)
Oct 25, 2019 0.0365 0.0393 0.0350 0.0375 506,200 +0.00(+2.74%)
Oct 24, 2019 0.0389 0.0390 0.0350 0.0365 387,842 +0.00(+1.39%)
Oct 23, 2019 0.0350 0.0389 0.0350 0.0360 365,625 -0.00(-7.46%)
Oct 22, 2019 0.0353 0.0389 0.0350 0.0389 838,027 +0.00(+3.73%)
Oct 21, 2019 0.0365 0.0375 0.0351 0.0375 902,130 +0.00(+1.90%)
Oct 18, 2019 0.0495 0.0495 0.0360 0.0368 389,500 -0.00(-5.88%)
Oct 17, 2019 0.0370 0.0399 0.0351 0.0391 854,663 +0.00(+0.00%)
Oct 16, 2019 0.0386 0.0400 0.0386 0.0391 51,740 -0.00(-2.25%)
Oct 15, 2019 0.0385 0.0409 0.0385 0.0400 327,940 +0.00(+1.01%)
Oct 14, 2019 0.0420 0.0420 0.0390 0.0396 314,750 -0.00(-1.00%)
Oct 11, 2019 0.0404 0.0410 0.0400 0.0400 918,500 -0.00(-6.54%)
Oct 10, 2019 0.0430 0.0430 0.0413 0.0428 232,750 -0.00(-0.23%)
Oct 09, 2019 0.0430 0.0430 0.0420 0.0429 499,438 +0.00(+1.66%)
Oct 08, 2019 0.0412 0.0440 0.0411 0.0422 201,104 -0.00(-2.54%)
Oct 07, 2019 0.0435 0.0447 0.0401 0.0433 318,250 -0.00(-0.46%)
Oct 04, 2019 0.0450 0.0450 0.0427 0.0435 179,300 -0.00(-5.43%)
Oct 03, 2019 0.0480 0.0480 0.0430 0.0460 598,962 +0.00(+5.75%)
Oct 02, 2019 0.0480 0.0500 0.0428 0.0435 302,016 +0.00(+0.23%)
Oct 01, 2019 0.0429 0.0450 0.0421 0.0434 546,389 +0.00(+5.85%)
Sep 30, 2019 0.0401 0.0429 0.0401 0.0410 36,990 -0.00(-5.09%)
Sep 27, 2019 0.0465 0.0465 0.0405 0.0432 828,500 +0.00(+1.41%)
Sep 26, 2019 0.0413 0.0466 0.0402 0.0426 813,118 -0.00(-1.84%)
Sep 25, 2019 0.0434 0.0439 0.0424 0.0434 99,681 +0.00(+0.23%)
Sep 24, 2019 0.0450 0.0478 0.0425 0.0433 445,787 -0.00(-3.13%)
Sep 23, 2019 0.0474 0.0474 0.0424 0.0447 165,206 +0.00(+2.52%)
Sep 20, 2019 0.0440 0.0479 0.0436 0.0436 180,600 -0.00(-2.46%)
Sep 19, 2019 0.0460 0.0460 0.0439 0.0447 43,500 -0.00(-0.22%)
Sep 18, 2019 0.0483 0.0483 0.0430 0.0448 486,195 -0.00(-2.61%)
Sep 17, 2019 0.0481 0.0482 0.0431 0.0460 511,078 -0.00(-1.29%)
Sep 16, 2019 0.0425 0.0500 0.0425 0.0466 417,178 -0.00(-2.31%)
Sep 13, 2019 0.0476 0.0477 0.0430 0.0477 566,500 +0.00(+1.49%)
Sep 12, 2019 0.0475 0.0476 0.0423 0.0470 186,050 +0.00(+0.00%)
Sep 11, 2019 0.0415 0.0480 0.0415 0.0470 307,700 +0.00(+4.44%)
Sep 10, 2019 0.0500 0.0500 0.0433 0.0450 332,745 -0.00(-5.26%)
Sep 09, 2019 0.0382 0.0599 0.0382 0.0475 1,533,094 +0.01(+22.42%)
Sep 06, 2019 0.0391 0.0410 0.0381 0.0388 366,400 -0.00(-0.77%)
Sep 05, 2019 0.0365 0.0415 0.0365 0.0391 481,080 +0.00(+5.68%)
Sep 04, 2019 0.0378 0.0400 0.0360 0.0370 401,782 -0.00(-4.15%)
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.