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

Progressive Care Inc (OP: RXMD )

1.760 UNCHANGED
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 24, 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 (%)
Aug 31, 2022 0.0238 0.0425 0.0230 0.0317 14,000,900 +0.01(+42.79%)
Aug 30, 2022 0.0229 0.0229 0.0222 0.0222 36,826 -0.00(-4.72%)
Aug 29, 2022 0.0220 0.0242 0.0220 0.0233 155,300 +0.00(+8.37%)
Aug 26, 2022 0.0215 0.0225 0.0215 0.0215 36,496 +0.00(+0.00%)
Aug 25, 2022 0.0225 0.0225 0.0215 0.0215 83,967 +0.00(+1.90%)
Aug 24, 2022 0.0200 0.0221 0.0200 0.0211 614,496 -0.00(-4.52%)
Aug 23, 2022 0.0244 0.0244 0.0200 0.0221 569,336 -0.00(-9.43%)
Aug 22, 2022 0.0220 0.0244 0.0205 0.0244 45,729 +0.00(+22.00%)
Aug 19, 2022 0.0221 0.0245 0.0191 0.0200 1,484,043 -0.00(-12.66%)
Aug 18, 2022 0.0231 0.0248 0.0225 0.0229 1,321,924 -0.00(-0.87%)
Aug 17, 2022 0.0247 0.0258 0.0231 0.0231 354,931 -0.00(-1.70%)
Aug 16, 2022 0.0234 0.0239 0.0230 0.0235 869,454 -0.00(-1.67%)
Aug 15, 2022 0.0225 0.0239 0.0225 0.0239 890,019 +0.00(+8.64%)
Aug 12, 2022 0.0242 0.0242 0.0220 0.0220 1,445,684 -0.00(-4.35%)
Aug 11, 2022 0.0245 0.0272 0.0230 0.0230 981,890 -0.00(-4.17%)
Aug 10, 2022 0.0240 0.0245 0.0230 0.0240 211,722 +0.00(+0.00%)
Aug 09, 2022 0.0235 0.0251 0.0210 0.0240 1,752,183 +0.00(+2.13%)
Aug 08, 2022 0.0240 0.0260 0.0235 0.0235 979,885 -0.00(-2.08%)
Aug 05, 2022 0.0225 0.0268 0.0225 0.0240 550,790 +0.00(+9.09%)
Aug 04, 2022 0.0230 0.0235 0.0220 0.0220 775,994 -0.00(-5.17%)
Aug 03, 2022 0.0236 0.0238 0.0230 0.0232 1,501,186 -0.00(-3.33%)
Aug 02, 2022 0.0235 0.0240 0.0235 0.0240 178,789 +0.00(+0.00%)
Aug 01, 2022 0.0233 0.0240 0.0233 0.0240 325,685 +0.00(+2.13%)
Jul 29, 2022 0.0237 0.0245 0.0230 0.0235 773,448 +0.00(+0.00%)
Jul 28, 2022 0.0235 0.0250 0.0233 0.0235 597,550 +0.00(+2.17%)
Jul 27, 2022 0.0285 0.0287 0.0230 0.0230 2,599,404 -0.01(-18.44%)
Jul 26, 2022 0.0300 0.0300 0.0276 0.0282 49,076 -0.00(-1.05%)
Jul 25, 2022 0.0298 0.0328 0.0285 0.0285 430,797 -0.00(-13.64%)
Jul 22, 2022 0.0280 0.0333 0.0280 0.0330 471,717 +0.01(+19.57%)
Jul 21, 2022 0.0260 0.0310 0.0260 0.0276 1,303,219 +0.00(+0.36%)
Jul 20, 2022 0.0290 0.0313 0.0260 0.0275 859,458 -0.00(-4.51%)
Jul 19, 2022 0.0301 0.0301 0.0251 0.0288 1,905,173 -0.00(-4.00%)
Jul 18, 2022 0.0315 0.0315 0.0300 0.0300 527,447 -0.00(-8.81%)
Jul 15, 2022 0.0347 0.0347 0.0300 0.0329 297,414 -0.00(-4.91%)
Jul 14, 2022 0.0340 0.0348 0.0325 0.0346 93,886 +0.00(+0.58%)
Jul 13, 2022 0.0330 0.0350 0.0320 0.0344 659,953 +0.00(+1.18%)
Jul 12, 2022 0.0327 0.0343 0.0270 0.0340 1,299,233 +0.00(+5.59%)
Jul 11, 2022 0.0328 0.0343 0.0296 0.0322 590,054 -0.00(-3.88%)
Jul 08, 2022 0.0334 0.0345 0.0310 0.0335 623,108 +0.00(+1.52%)
Jul 07, 2022 0.0300 0.0337 0.0300 0.0330 1,276,049 +0.00(+10.00%)
Jul 06, 2022 0.0305 0.0335 0.0290 0.0300 743,364 -0.00(-6.83%)
Jul 05, 2022 0.0271 0.0335 0.0270 0.0322 1,672,638 +0.00(+9.15%)
Jul 01, 2022 0.0256 0.0295 0.0245 0.0295 989,258 +0.01(+22.92%)
Jun 30, 2022 0.0275 0.0275 0.0240 0.0240 568,634 -0.00(-7.69%)
Jun 29, 2022 0.0250 0.0275 0.0250 0.0260 228,443 +0.00(+1.56%)
Jun 28, 2022 0.0256 0.0260 0.0256 0.0256 584,446 +0.00(+1.99%)
Jun 27, 2022 0.0251 0.0251 0.0251 0.0251 12,000 -0.00(-0.40%)
Jun 24, 2022 0.0230 0.0275 0.0230 0.0252 315,254 +0.00(+4.56%)
Jun 23, 2022 0.0231 0.0270 0.0230 0.0241 309,363 -0.00(-8.02%)
Jun 22, 2022 0.0269 0.0270 0.0238 0.0262 169,646 -0.00(-3.32%)
Jun 21, 2022 0.0248 0.0271 0.0240 0.0271 243,698 +0.00(+4.63%)
Jun 17, 2022 0.0270 0.0270 0.0259 0.0259 149,172 -0.00(-0.38%)
Jun 16, 2022 0.0260 0.0262 0.0260 0.0260 657,080 +0.00(+0.00%)
Jun 15, 2022 0.0246 0.0260 0.0240 0.0260 286,081 +0.00(+1.17%)
Jun 14, 2022 0.0250 0.0257 0.0246 0.0257 758,984 -0.00(-1.15%)
Jun 13, 2022 0.0270 0.0272 0.0250 0.0260 582,575 -0.00(-2.26%)
Jun 10, 2022 0.0262 0.0267 0.0260 0.0266 307,000 +0.00(+1.53%)
Jun 09, 2022 0.0270 0.0280 0.0262 0.0262 298,875 -0.00(-4.73%)
Jun 08, 2022 0.0273 0.0276 0.0265 0.0275 632,807 +0.00(+0.73%)
Jun 07, 2022 0.0265 0.0277 0.0265 0.0273 163,341 +0.00(+1.11%)
Jun 06, 2022 0.0263 0.0280 0.0263 0.0270 312,698 +0.00(+2.66%)
Jun 03, 2022 0.0270 0.0270 0.0260 0.0263 159,812 -0.00(-2.59%)
Jun 02, 2022 0.0258 0.0278 0.0258 0.0270 361,347 +0.00(+3.85%)
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.