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 (%)
Dec 31, 2020 0.0335 0.0335 0.0335 1,790,357 +0.00(+4.36%)
Dec 30, 2020 0.0300 0.0342 0.0300 0.0321 1,790,357 +0.00(+5.94%)
Dec 29, 2020 0.0314 0.0314 0.0295 0.0303 1,279,467 +0.00(+2.71%)
Dec 28, 2020 0.0337 0.0339 0.0295 0.0295 2,755,334 -0.00(-14.24%)
Dec 24, 2020 0.0355 0.0355 0.0315 0.0344 537,700 +0.00(+8.86%)
Dec 23, 2020 0.0340 0.0340 0.0306 0.0316 652,128 -0.00(-5.67%)
Dec 22, 2020 0.0329 0.0342 0.0328 0.0335 599,531 -0.00(-2.05%)
Dec 21, 2020 0.0337 0.0347 0.0329 0.0342 241,411 -0.00(-1.16%)
Dec 18, 2020 0.0375 0.0375 0.0316 0.0346 2,416,000 +0.00(+2.67%)
Dec 17, 2020 0.0374 0.0390 0.0322 0.0337 1,353,961 -0.00(-7.92%)
Dec 16, 2020 0.0389 0.0389 0.0329 0.0366 684,371 +0.00(+7.65%)
Dec 15, 2020 0.0394 0.0394 0.0339 0.0340 934,497 -0.00(-7.86%)
Dec 14, 2020 0.0399 0.0399 0.0316 0.0369 2,467,121 +0.00(+9.17%)
Dec 11, 2020 0.0349 0.0351 0.0312 0.0338 1,282,700 -0.00(-1.74%)
Dec 10, 2020 0.0305 0.0367 0.0305 0.0344 1,074,858 +0.00(+4.24%)
Dec 09, 2020 0.0325 0.0360 0.0318 0.0330 747,611 +0.00(+1.54%)
Dec 08, 2020 0.0400 0.0400 0.0316 0.0325 2,044,490 -0.01(-16.67%)
Dec 07, 2020 0.0390 0.0419 0.0360 0.0390 2,043,222 +0.00(+1.30%)
Dec 04, 2020 0.0390 0.0430 0.0350 0.0385 1,527,300 -0.00(-2.28%)
Dec 03, 2020 0.0299 0.0420 0.0294 0.0394 5,877,742 +0.01(+40.71%)
Dec 02, 2020 0.0295 0.0300 0.0240 0.0280 4,649,406 +0.00(+4.09%)
Dec 01, 2020 0.0228 0.0280 0.0228 0.0269 2,739,061 +0.00(+3.46%)
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%)
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.