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

Progressive Care Inc (OP: RXMD )

2.050 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, May 3, 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, 2020 0.0290 0.0299 0.0244 0.0260 2,962,100 -0.00(-8.77%)
Nov 27, 2020 0.0285 0.0300 0.0263 0.0285 1,783,200 -0.00(-1.04%)
Nov 25, 2020 0.0257 0.0292 0.0250 0.0288 4,324,200 +0.00(+6.67%)
Nov 24, 2020 0.0280 0.0290 0.0256 0.0270 3,692,362 -0.00(-3.57%)
Nov 23, 2020 0.0329 0.0329 0.0262 0.0280 8,225,048 -0.00(-13.58%)
Nov 20, 2020 0.0348 0.0348 0.0310 0.0324 2,006,700 +0.00(+1.57%)
Nov 19, 2020 0.0315 0.0348 0.0315 0.0319 1,251,283 -0.00(-2.15%)
Nov 18, 2020 0.0348 0.0348 0.0313 0.0326 1,497,740 -0.00(-4.40%)
Nov 17, 2020 0.0365 0.0399 0.0323 0.0341 2,881,569 -0.00(-3.94%)
Nov 16, 2020 0.0365 0.0370 0.0321 0.0355 827,145 +0.00(+1.43%)
Nov 13, 2020 0.0313 0.0380 0.0306 0.0350 1,187,100 +0.00(+11.82%)
Nov 12, 2020 0.0330 0.0335 0.0300 0.0313 984,776 -0.00(-4.57%)
Nov 11, 2020 0.0323 0.0328 0.0305 0.0328 633,704 +0.00(+1.55%)
Nov 10, 2020 0.0311 0.0329 0.0300 0.0323 336,052 -0.00(-2.12%)
Nov 09, 2020 0.0340 0.0350 0.0300 0.0330 738,321 -0.00(-2.94%)
Nov 06, 2020 0.0329 0.0340 0.0310 0.0340 606,400 +0.00(+0.00%)
Nov 05, 2020 0.0344 0.0383 0.0310 0.0340 1,805,927 +0.00(+2.10%)
Nov 04, 2020 0.0318 0.0344 0.0300 0.0333 1,149,940 +0.00(+4.06%)
Nov 03, 2020 0.0352 0.0352 0.0290 0.0320 2,563,294 -0.00(-9.09%)
Nov 02, 2020 0.0380 0.0380 0.0340 0.0352 1,710,205 -0.00(-2.22%)
Oct 30, 2020 0.0333 0.0390 0.0333 0.0360 1,780,200 -0.00(-1.37%)
Oct 29, 2020 0.0390 0.0390 0.0365 0.0365 262,524 -0.00(-6.41%)
Oct 28, 2020 0.0390 0.0390 0.0365 0.0390 227,798 +0.00(+5.41%)
Oct 27, 2020 0.0370 0.0380 0.0362 0.0370 333,374 -0.00(-5.13%)
Oct 26, 2020 0.0393 0.0395 0.0360 0.0390 1,008,514 -0.00(-2.01%)
Oct 23, 2020 0.0414 0.0416 0.0370 0.0398 527,900 -0.00(-4.78%)
Oct 22, 2020 0.0415 0.0425 0.0395 0.0418 642,009 +0.00(+5.82%)
Oct 21, 2020 0.0430 0.0430 0.0373 0.0395 625,306 -0.00(-1.25%)
Oct 20, 2020 0.0393 0.0400 0.0390 0.0400 445,926 +0.00(+2.56%)
Oct 19, 2020 0.0389 0.0400 0.0378 0.0390 447,673 -0.00(-2.50%)
Oct 16, 2020 0.0400 0.0420 0.0370 0.0400 1,346,000 +0.00(+2.30%)
Oct 15, 2020 0.0405 0.0425 0.0377 0.0391 523,914 -0.00(-5.56%)
Oct 14, 2020 0.0409 0.0414 0.0400 0.0414 208,193 +0.00(+3.50%)
Oct 13, 2020 0.0410 0.0414 0.0400 0.0400 422,592 -0.00(-4.99%)
Oct 12, 2020 0.0425 0.0425 0.0397 0.0421 398,057 +0.00(+2.18%)
Oct 09, 2020 0.0425 0.0425 0.0402 0.0412 899,600 -0.00(-1.90%)
Oct 08, 2020 0.0500 0.0500 0.0415 0.0420 632,577 -0.00(-6.67%)
Oct 07, 2020 0.0453 0.0455 0.0380 0.0450 1,951,004 +0.00(+4.65%)
Oct 06, 2020 0.0405 0.0455 0.0405 0.0430 530,542 +0.00(+5.39%)
Oct 05, 2020 0.0405 0.0445 0.0405 0.0408 332,212 -0.00(-8.31%)
Oct 02, 2020 0.0450 0.0450 0.0400 0.0445 1,603,400 +0.00(+3.01%)
Oct 01, 2020 0.0413 0.0470 0.0413 0.0432 477,391 +0.00(+0.23%)
Sep 30, 2020 0.0450 0.0450 0.0414 0.0431 461,818 -0.00(-2.05%)
Sep 29, 2020 0.0482 0.0482 0.0435 0.0440 809,109 -0.00(-0.23%)
Sep 28, 2020 0.0500 0.0500 0.0441 0.0441 246,493 -0.00(-6.57%)
Sep 25, 2020 0.0500 0.0500 0.0440 0.0472 888,400 +0.00(+1.51%)
Sep 24, 2020 0.0474 0.0474 0.0440 0.0465 1,443,638 -0.00(-1.90%)
Sep 23, 2020 0.0473 0.0500 0.0440 0.0474 1,047,365 -0.00(-1.66%)
Sep 22, 2020 0.0500 0.0500 0.0450 0.0482 596,586 -0.00(-1.63%)
Sep 21, 2020 0.0452 0.0500 0.0452 0.0490 1,115,067 +0.00(+5.60%)
Sep 18, 2020 0.0489 0.0489 0.0440 0.0464 1,105,800 -0.00(-1.07%)
Sep 17, 2020 0.0430 0.0480 0.0430 0.0469 552,626 +0.00(+7.57%)
Sep 16, 2020 0.0450 0.0475 0.0435 0.0436 647,342 +0.00(+1.40%)
Sep 15, 2020 0.0400 0.0479 0.0400 0.0430 1,189,595 -0.00(-2.27%)
Sep 14, 2020 0.0380 0.0440 0.0355 0.0440 1,485,725 +0.01(+25.71%)
Sep 11, 2020 0.0520 0.0529 0.0349 0.0350 4,831,800 -0.02(-31.37%)
Sep 10, 2020 0.0480 0.0520 0.0471 0.0510 563,149 +0.00(+4.08%)
Sep 09, 2020 0.0540 0.0540 0.0454 0.0490 2,693,760 +0.00(+7.93%)
Sep 08, 2020 0.0550 0.0550 0.0434 0.0454 2,155,551 +0.00(+4.61%)
Sep 04, 2020 0.0438 0.0480 0.0424 0.0434 1,071,100 -0.00(-1.59%)
Sep 03, 2020 0.0462 0.0462 0.0425 0.0441 1,167,216 -0.00(-2.65%)
Sep 02, 2020 0.0461 0.0485 0.0443 0.0453 1,425,594 -0.00(-1.52%)
Sep 01, 2020 0.0460 0.0518 0.0445 0.0460 1,302,247 -0.00(-3.16%)
Aug 31, 2020 0.0500 0.0515 0.0440 0.0475 5,179,038 -0.01(-10.21%)
Aug 28, 2020 0.0486 0.0540 0.0486 0.0529 3,579,500 +0.00(+7.30%)
Aug 27, 2020 0.0434 0.0550 0.0434 0.0493 1,506,417 -0.00(-3.33%)
Aug 26, 2020 0.0541 0.0588 0.0460 0.0510 3,346,168 -0.01(-11.30%)
Aug 25, 2020 0.0619 0.0619 0.0516 0.0575 2,185,893 -0.00(-2.54%)
Aug 24, 2020 0.0586 0.0627 0.0540 0.0590 1,846,563 -0.00(-3.12%)
Aug 21, 2020 0.0586 0.0627 0.0586 0.0609 1,207,200 +0.00(+4.10%)
Aug 20, 2020 0.0602 0.0636 0.0580 0.0585 965,447 -0.00(-1.68%)
Aug 19, 2020 0.0551 0.0610 0.0551 0.0595 1,583,785 +0.00(+0.85%)
Aug 18, 2020 0.0679 0.0679 0.0580 0.0590 3,868,173 -0.01(-11.94%)
Aug 17, 2020 0.0625 0.0698 0.0625 0.0670 4,311,697 +0.00(+7.37%)
Aug 14, 2020 0.0600 0.0625 0.0583 0.0624 1,283,600 -0.00(-0.16%)
Aug 13, 2020 0.0600 0.0628 0.0591 0.0625 1,716,732 +0.00(+0.00%)
Aug 12, 2020 0.0605 0.0648 0.0602 0.0625 823,720 +0.00(+1.46%)
Aug 11, 2020 0.0678 0.0680 0.0613 0.0616 1,714,585 -0.00(-7.37%)
Aug 10, 2020 0.0670 0.0690 0.0613 0.0665 1,597,800 +0.00(+4.40%)
Aug 07, 2020 0.0638 0.0638 0.0610 0.0637 1,088,400 +0.00(+0.47%)
Aug 06, 2020 0.0630 0.0649 0.0611 0.0634 1,197,951 +0.00(+0.63%)
Aug 05, 2020 0.0630 0.0690 0.0600 0.0630 3,930,155 +0.00(+0.00%)
Aug 04, 2020 0.0545 0.0660 0.0545 0.0630 1,270,871 +0.00(+0.00%)
Aug 03, 2020 0.0625 0.0640 0.0581 0.0630 1,692,430 +0.00(+0.80%)
Jul 31, 2020 0.0675 0.0675 0.0580 0.0625 2,271,100 +0.00(+4.17%)
Jul 30, 2020 0.0607 0.0644 0.0583 0.0600 1,490,409 -0.00(-6.25%)
Jul 29, 2020 0.0678 0.0678 0.0585 0.0640 1,870,864 +0.00(+3.90%)
Jul 28, 2020 0.0680 0.0680 0.0614 0.0616 1,023,594 -0.00(-5.23%)
Jul 27, 2020 0.0745 0.0750 0.0611 0.0650 3,430,611 -0.00(-1.52%)
Jul 24, 2020 0.0600 0.0669 0.0600 0.0660 2,212,400 +0.01(+10.37%)
Jul 23, 2020 0.0640 0.0640 0.0551 0.0598 2,219,365 -0.00(-4.93%)
Jul 22, 2020 0.0671 0.0671 0.0600 0.0629 1,480,140 -0.00(-6.12%)
Jul 21, 2020 0.0639 0.0690 0.0600 0.0670 4,420,662 +0.01(+8.06%)
Jul 20, 2020 0.0542 0.0668 0.0503 0.0620 6,308,208 +0.01(+16.98%)
Jul 17, 2020 0.0520 0.0548 0.0500 0.0530 2,962,800 +0.00(+4.54%)
Jul 16, 2020 0.0490 0.0515 0.0480 0.0507 1,352,969 +0.00(+1.40%)
Jul 15, 2020 0.0495 0.0520 0.0473 0.0500 1,417,915 -0.00(-1.77%)
Jul 14, 2020 0.0500 0.0523 0.0480 0.0509 2,161,085 +0.00(+3.88%)
Jul 13, 2020 0.0486 0.0500 0.0473 0.0490 1,200,873 -0.00(-1.01%)
Jul 10, 2020 0.0509 0.0509 0.0473 0.0495 782,400 -0.00(-2.75%)
Jul 09, 2020 0.0530 0.0530 0.0480 0.0509 1,169,282 -0.00(-0.59%)
Jul 08, 2020 0.0490 0.0512 0.0490 0.0512 630,383 +0.00(+4.49%)
Jul 07, 2020 0.0530 0.0530 0.0490 0.0490 1,372,379 -0.00(-7.55%)
Jul 06, 2020 0.0500 0.0535 0.0493 0.0530 1,293,771 +0.00(+0.95%)
Jul 02, 2020 0.0529 0.0543 0.0501 0.0525 2,126,300 -0.00(-0.76%)
Jul 01, 2020 0.0529 0.0529 0.0500 0.0529 975,300 +0.00(+1.73%)
Jun 30, 2020 0.0529 0.0550 0.0477 0.0520 1,795,029 +0.00(+7.88%)
Jun 29, 2020 0.0540 0.0550 0.0481 0.0482 2,042,927 -0.01(-9.91%)
Jun 26, 2020 0.0455 0.0535 0.0450 0.0535 3,126,800 +0.01(+18.89%)
Jun 25, 2020 0.0400 0.0465 0.0400 0.0450 2,186,244 +0.00(+8.43%)
Jun 24, 2020 0.0401 0.0420 0.0401 0.0415 394,464 +0.00(+0.73%)
Jun 23, 2020 0.0449 0.0449 0.0400 0.0412 1,739,521 +0.00(+3.00%)
Jun 22, 2020 0.0385 0.0440 0.0385 0.0400 658,326 -0.00(-5.88%)
Jun 19, 2020 0.0447 0.0447 0.0390 0.0425 752,500 -0.00(-1.16%)
Jun 18, 2020 0.0393 0.0455 0.0390 0.0430 774,632 -0.00(-2.27%)
Jun 17, 2020 0.0462 0.0469 0.0395 0.0440 1,210,532 +0.00(+0.00%)
Jun 16, 2020 0.0410 0.0455 0.0390 0.0440 1,946,599 +0.00(+4.51%)
Jun 15, 2020 0.0400 0.0450 0.0400 0.0421 677,264 -0.00(-2.09%)
Jun 12, 2020 0.0445 0.0455 0.0415 0.0430 804,600 -0.00(-5.49%)
Jun 11, 2020 0.0449 0.0460 0.0421 0.0455 1,188,671 +0.00(+0.00%)
Jun 10, 2020 0.0483 0.0485 0.0420 0.0455 925,949 +0.00(+3.41%)
Jun 09, 2020 0.0469 0.0469 0.0420 0.0440 1,518,907 -0.00(-4.35%)
Jun 08, 2020 0.0500 0.0500 0.0430 0.0460 727,407 -0.00(-1.71%)
Jun 05, 2020 0.0440 0.0468 0.0435 0.0468 1,212,000 +0.00(+4.00%)
Jun 04, 2020 0.0500 0.0500 0.0437 0.0450 945,905 -0.00(-0.22%)
Jun 03, 2020 0.0483 0.0483 0.0437 0.0451 1,037,986 -0.00(-4.04%)
Jun 02, 2020 0.0450 0.0484 0.0437 0.0470 1,564,164 +0.00(+0.21%)
Jun 01, 2020 0.0485 0.0500 0.0461 0.0469 846,324 -0.00(-2.49%)
May 29, 2020 0.0470 0.0497 0.0460 0.0481 1,204,900 -0.00(-2.63%)
May 28, 2020 0.0486 0.0494 0.0461 0.0494 802,419 -0.00(-0.20%)
May 27, 2020 0.0477 0.0499 0.0450 0.0495 2,141,452 +0.00(+3.13%)
May 26, 2020 0.0475 0.0505 0.0450 0.0480 1,971,246 -0.00(-5.33%)
May 22, 2020 0.0540 0.0540 0.0471 0.0507 1,302,800 -0.00(-5.23%)
May 21, 2020 0.0560 0.0560 0.0470 0.0535 2,554,719 +0.00(+0.94%)
May 20, 2020 0.0520 0.0550 0.0480 0.0530 2,006,195 +0.00(+7.51%)
May 19, 2020 0.0560 0.0560 0.0463 0.0493 5,397,599 -0.00(-6.81%)
May 18, 2020 0.0730 0.0730 0.0516 0.0529 10,345,232 -0.02(-24.10%)
May 15, 2020 0.0950 0.0974 0.0650 0.0697 19,996,300 -0.02(-24.81%)
May 14, 2020 0.0680 0.0980 0.0605 0.0927 44,309,168 +0.04(+60.66%)
May 13, 2020 0.0580 0.0580 0.0525 0.0577 1,168,712 +0.00(+0.00%)
May 12, 2020 0.0579 0.0590 0.0526 0.0577 1,226,445 -0.00(-0.17%)
May 11, 2020 0.0500 0.0605 0.0460 0.0578 3,637,349 +0.01(+20.42%)
May 08, 2020 0.0460 0.0490 0.0423 0.0480 1,104,200 +0.00(+6.67%)
May 07, 2020 0.0443 0.0455 0.0435 0.0450 312,751 +0.00(+4.65%)
May 06, 2020 0.0460 0.0460 0.0425 0.0430 169,440 +0.00(+1.18%)
May 05, 2020 0.0443 0.0460 0.0425 0.0425 434,794 -0.00(-6.59%)
May 04, 2020 0.0460 0.0460 0.0430 0.0455 1,119,043 +0.00(+1.11%)
May 01, 2020 0.0440 0.0468 0.0425 0.0450 1,902,100 +0.00(+4.17%)
Apr 30, 2020 0.0400 0.0449 0.0390 0.0432 3,376,143 +0.00(+10.77%)
Apr 29, 2020 0.0390 0.0410 0.0380 0.0390 947,592 +0.00(+2.63%)
Apr 28, 2020 0.0370 0.0400 0.0370 0.0380 424,978 -0.00(-0.78%)
Apr 27, 2020 0.0390 0.0410 0.0375 0.0383 1,055,644 +0.00(+0.52%)
Apr 24, 2020 0.0385 0.0410 0.0375 0.0381 1,247,800 +0.00(+0.26%)
Apr 23, 2020 0.0385 0.0390 0.0375 0.0380 192,047 +0.00(+0.00%)
Apr 22, 2020 0.0390 0.0390 0.0365 0.0380 877,927 -0.00(-2.06%)
Apr 21, 2020 0.0390 0.0390 0.0365 0.0388 341,890 +0.00(+0.00%)
Apr 20, 2020 0.0384 0.0390 0.0365 0.0388 631,334 +0.00(+6.30%)
Apr 17, 2020 0.0386 0.0387 0.0364 0.0365 298,800 -0.00(-2.67%)
Apr 16, 2020 0.0390 0.0390 0.0362 0.0375 504,568 -0.00(-0.79%)
Apr 15, 2020 0.0380 0.0400 0.0370 0.0378 575,386 +0.00(+5.00%)
Apr 14, 2020 0.0380 0.0381 0.0360 0.0360 459,726 -0.00(-5.26%)
Apr 13, 2020 0.0366 0.0390 0.0366 0.0380 396,680 +0.00(+2.70%)
Apr 09, 2020 0.0409 0.0409 0.0365 0.0370 564,300 -0.00(-3.90%)
Apr 08, 2020 0.0399 0.0400 0.0360 0.0385 900,133 -0.00(-1.28%)
Apr 07, 2020 0.0360 0.0399 0.0351 0.0390 418,741 +0.00(+0.00%)
Apr 06, 2020 0.0408 0.0408 0.0350 0.0390 795,160 +0.00(+5.41%)
Apr 03, 2020 0.0353 0.0415 0.0353 0.0370 227,600 -0.00(-3.90%)
Apr 02, 2020 0.0380 0.0410 0.0360 0.0385 818,204 +0.00(+3.49%)
Apr 01, 2020 0.0418 0.0429 0.0350 0.0372 1,142,049 -0.00(-9.27%)
Mar 31, 2020 0.0380 0.0449 0.0350 0.0410 3,724,576 +0.01(+19.19%)
Mar 30, 2020 0.0301 0.0395 0.0301 0.0344 443,056 -0.00(-2.55%)
Mar 27, 2020 0.0395 0.0395 0.0320 0.0353 647,200 +0.00(+6.65%)
Mar 26, 2020 0.0350 0.0390 0.0331 0.0331 671,771 -0.00(-5.43%)
Mar 25, 2020 0.0340 0.0390 0.0290 0.0350 1,460,682 +0.00(+7.69%)
Mar 24, 2020 0.0370 0.0375 0.0310 0.0325 1,248,818 -0.00(-2.11%)
Mar 23, 2020 0.0360 0.0425 0.0332 0.0332 359,478 -0.00(-5.14%)
Mar 20, 2020 0.0320 0.0480 0.0320 0.0350 216,000 +0.00(+9.38%)
Mar 19, 2020 0.0330 0.0350 0.0310 0.0320 700,388 -0.00(-5.60%)
Mar 18, 2020 0.0350 0.0350 0.0313 0.0339 521,278 -0.00(-0.29%)
Mar 17, 2020 0.0360 0.0389 0.0330 0.0340 1,906,906 -0.00(-3.13%)
Mar 16, 2020 0.0350 0.0390 0.0300 0.0351 1,892,834 -0.00(-6.15%)
Mar 13, 2020 0.0328 0.0450 0.0305 0.0374 978,300 +0.00(+3.89%)
Mar 12, 2020 0.0450 0.0450 0.0305 0.0360 1,842,849 -0.00(-4.00%)
Mar 11, 2020 0.0450 0.0450 0.0370 0.0375 1,437,872 -0.00(-9.64%)
Mar 10, 2020 0.0407 0.0450 0.0405 0.0415 395,500 +0.00(+3.75%)
Mar 09, 2020 0.0490 0.0490 0.0400 0.0400 694,390 -0.00(-5.88%)
Mar 06, 2020 0.0425 0.0464 0.0420 0.0425 499,900 -0.00(-7.61%)
Mar 05, 2020 0.0464 0.0500 0.0426 0.0460 622,576 -0.00(-3.56%)
Mar 04, 2020 0.0477 0.0500 0.0450 0.0477 455,395 +0.00(+3.47%)
Mar 03, 2020 0.0480 0.0480 0.0450 0.0461 103,671 -0.00(-1.91%)
Mar 02, 2020 0.0450 0.0470 0.0420 0.0470 383,158 +0.00(+4.44%)
Feb 28, 2020 0.0430 0.0470 0.0409 0.0450 897,400 +0.00(+0.90%)
Feb 27, 2020 0.0451 0.0500 0.0416 0.0446 1,430,080 -0.00(-8.79%)
Feb 26, 2020 0.0493 0.0505 0.0454 0.0489 321,907 +0.00(+2.95%)
Feb 25, 2020 0.0470 0.0505 0.0450 0.0475 2,101,267 -0.00(-1.04%)
Feb 24, 2020 0.0490 0.0515 0.0471 0.0480 563,288 +0.00(+1.91%)
Feb 21, 2020 0.0525 0.0525 0.0457 0.0471 1,514,500 -0.00(-9.42%)
Feb 20, 2020 0.0505 0.0520 0.0466 0.0520 296,256 +0.00(+0.00%)
Feb 19, 2020 0.0520 0.0520 0.0500 0.0520 453,117 +0.00(+1.76%)
Feb 18, 2020 0.0520 0.0530 0.0460 0.0511 448,881 +0.00(+4.29%)
Feb 14, 2020 0.0490 0.0515 0.0490 0.0490 295,900 +0.00(+4.26%)
Feb 13, 2020 0.0560 0.0560 0.0415 0.0470 2,989,031 -0.00(-7.11%)
Feb 12, 2020 0.0528 0.0545 0.0492 0.0506 818,754 -0.00(-6.30%)
Feb 11, 2020 0.0505 0.0551 0.0505 0.0540 644,006 +0.00(+6.93%)
Feb 10, 2020 0.0515 0.0540 0.0490 0.0505 447,123 -0.00(-6.48%)
Feb 07, 2020 0.0540 0.0540 0.0480 0.0540 240,500 +0.00(+0.00%)
Feb 06, 2020 0.0496 0.0540 0.0496 0.0540 157,755 +0.00(+9.09%)
Feb 05, 2020 0.0500 0.0550 0.0490 0.0495 529,382 -0.00(-5.35%)
Feb 04, 2020 0.0600 0.0600 0.0501 0.0523 164,535 +0.00(+0.58%)
Feb 03, 2020 0.0553 0.0553 0.0500 0.0520 2,579,091 -0.00(-5.63%)
Jan 31, 2020 0.0575 0.0600 0.0551 0.0551 958,400 -0.00(-3.33%)
Jan 30, 2020 0.0599 0.0603 0.0557 0.0570 613,229 -0.00(-2.73%)
Jan 29, 2020 0.0609 0.0615 0.0580 0.0586 555,839 -0.00(-3.62%)
Jan 28, 2020 0.0589 0.0609 0.0556 0.0608 297,400 +0.00(+1.33%)
Jan 27, 2020 0.0609 0.0670 0.0566 0.0600 909,141 -0.00(-1.48%)
Jan 24, 2020 0.0620 0.0620 0.0566 0.0609 1,164,500 +0.00(+4.10%)
Jan 23, 2020 0.0594 0.0594 0.0556 0.0585 388,011 -0.00(-2.50%)
Jan 22, 2020 0.0500 0.0600 0.0500 0.0600 518,019 -0.00(-0.17%)
Jan 21, 2020 0.0645 0.0645 0.0571 0.0601 396,936 -0.00(-2.28%)
Jan 17, 2020 0.0660 0.0660 0.0532 0.0615 1,228,700 -0.00(-0.32%)
Jan 16, 2020 0.0525 0.0674 0.0525 0.0617 4,515,797 +0.01(+23.40%)
Jan 15, 2020 0.0482 0.0505 0.0481 0.0500 457,683 +0.00(+3.09%)
Jan 14, 2020 0.0515 0.0515 0.0485 0.0485 191,748 -0.00(-2.81%)
Jan 13, 2020 0.0510 0.0514 0.0485 0.0499 264,025 -0.00(-3.11%)
Jan 10, 2020 0.0519 0.0519 0.0493 0.0515 128,100 +0.00(+4.04%)
Jan 09, 2020 0.0522 0.0522 0.0481 0.0495 408,733 -0.00(-1.98%)
Jan 08, 2020 0.0505 0.0520 0.0500 0.0505 263,691 -0.00(-2.88%)
Jan 07, 2020 0.0484 0.0520 0.0470 0.0520 568,040 +0.00(+7.22%)
Jan 06, 2020 0.0508 0.0508 0.0485 0.0485 461,795 -0.00(-6.37%)
Jan 03, 2020 0.0500 0.0520 0.0500 0.0518 282,700 +0.00(+3.60%)
Jan 02, 2020 0.0522 0.0540 0.0470 0.0500 503,373 -0.00(-4.58%)
Dec 31, 2019 0.0520 0.0524 0.0480 0.0524 516,100 +0.00(+0.38%)
Dec 30, 2019 0.0470 0.0600 0.0470 0.0522 290,214 +0.00(+3.16%)
Dec 27, 2019 0.0510 0.0511 0.0461 0.0506 362,500 -0.00(-0.59%)
Dec 26, 2019 0.0491 0.0514 0.0490 0.0509 100,848 +0.00(+3.67%)
Dec 24, 2019 0.0500 0.0520 0.0491 0.0491 174,800 -0.00(-1.80%)
Dec 23, 2019 0.0490 0.0516 0.0490 0.0500 470,057 +0.00(+2.04%)
Dec 20, 2019 0.0494 0.0530 0.0476 0.0490 216,900 +0.00(+1.45%)
Dec 19, 2019 0.0483 0.0500 0.0481 0.0483 125,327 +0.00(+1.47%)
Dec 18, 2019 0.0525 0.0525 0.0467 0.0476 275,195 -0.00(-4.80%)
Dec 17, 2019 0.0545 0.0550 0.0472 0.0500 568,765 -0.00(-4.40%)
Dec 16, 2019 0.0490 0.0530 0.0471 0.0523 442,476 +0.00(+4.60%)
Dec 13, 2019 0.0500 0.0520 0.0452 0.0500 427,600 +0.00(+0.00%)
Dec 12, 2019 0.0492 0.0550 0.0450 0.0500 557,167 -0.00(-8.93%)
Dec 11, 2019 0.0500 0.0549 0.0500 0.0549 62,400 +0.00(+9.80%)
Dec 10, 2019 0.0538 0.0589 0.0480 0.0500 461,364 -0.00(-8.26%)
Dec 09, 2019 0.0500 0.0550 0.0480 0.0545 499,581 +0.00(+6.86%)
Dec 06, 2019 0.0473 0.0550 0.0470 0.0510 792,600 +0.00(+8.51%)
Dec 05, 2019 0.0404 0.0470 0.0404 0.0470 280,385 +0.00(+10.59%)
Dec 04, 2019 0.0450 0.0450 0.0425 0.0425 272,184 -0.00(-1.16%)
Dec 03, 2019 0.0500 0.0501 0.0401 0.0430 875,117 -0.01(-12.24%)
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.