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: 3:59 PM EDT, May 2, 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 (%)
Apr 30, 2015 0.0098 0.0115 0.0092 0.0100 1,799,301 -0.00(-7.41%)
Apr 29, 2015 0.0102 0.0112 0.0095 0.0108 1,526,030 +0.00(+5.88%)
Apr 28, 2015 0.0120 0.0120 0.0085 0.0102 927,150 -0.00(-5.56%)
Apr 27, 2015 0.0129 0.0132 0.0093 0.0108 1,663,722 -0.00(-9.24%)
Apr 24, 2015 0.0138 0.0138 0.0100 0.0119 2,773,194 -0.00(-14.39%)
Apr 23, 2015 0.0139 0.0167 0.0104 0.0139 3,414,905 +0.00(+0.00%)
Apr 22, 2015 0.0126 0.0149 0.0102 0.0139 993,876 +0.00(+26.36%)
Apr 21, 2015 0.0129 0.0130 0.0110 0.0110 2,736,492 +0.00(+0.00%)
Apr 20, 2015 0.0124 0.0199 0.0106 0.0110 4,034,448 -0.00(-10.57%)
Apr 17, 2015 0.0126 0.0126 0.0103 0.0123 1,479,761 +0.00(+9.82%)
Apr 16, 2015 0.0136 0.0136 0.0106 0.0112 1,775,774 -0.00(-17.65%)
Apr 15, 2015 0.0144 0.0145 0.0100 0.0136 6,894,151 +0.00(+4.62%)
Apr 14, 2015 0.0140 0.0145 0.0122 0.0130 1,319,819 -0.00(-5.80%)
Apr 13, 2015 0.0109 0.0150 0.0102 0.0138 5,421,172 +0.00(+26.61%)
Apr 10, 2015 0.0123 0.0123 0.0101 0.0109 1,508,260 +0.00(+0.00%)
Apr 09, 2015 0.0101 0.0124 0.0101 0.0109 1,600,500 -0.00(-24.41%)
Apr 08, 2015 0.0138 0.0144 0.0104 0.0144 135,000 +0.00(+3.74%)
Apr 07, 2015 0.0163 0.0163 0.0102 0.0139 810,901 +0.00(+7.75%)
Apr 06, 2015 0.0129 0.0129 0.0128 0.0129 138,246 -0.00(-3.01%)
Apr 02, 2015 0.0133 0.0133 0.0133 0 -0.00(-2.92%)
Apr 01, 2015 0.0127 0.0138 0.0122 0.0137 413,558 +0.00(+7.03%)
Mar 31, 2015 0.0111 0.0143 0.0111 0.0128 2,760,285 +0.00(+2.40%)
Mar 30, 2015 0.0100 0.0149 0.0100 0.0125 888,962 -0.00(-16.11%)
Mar 27, 2015 0.0120 0.0157 0.0120 0.0149 434,851 +0.00(+7.97%)
Mar 26, 2015 0.0141 0.0141 0.0120 0.0138 463,700 -0.00(-15.85%)
Mar 25, 2015 0.0122 0.0200 0.0122 0.0164 1,215,821 -0.00(-17.17%)
Mar 24, 2015 0.0124 0.0198 0.0120 0.0198 95,701 +0.01(+58.40%)
Mar 23, 2015 0.0121 0.0129 0.0120 0.0125 869,486 -0.00(-16.67%)
Mar 20, 2015 0.0200 0.0200 0.0120 0.0150 1,396,740 +0.00(+1.35%)
Mar 19, 2015 0.0148 0.0195 0.0128 0.0148 754,500 -0.00(-1.33%)
Mar 18, 2015 0.0150 0.0150 0.0141 0.0150 365,300 +0.00(+0.00%)
Mar 17, 2015 0.0171 0.0171 0.0128 0.0150 285,913 -0.00(-12.28%)
Mar 16, 2015 0.0160 0.0250 0.0126 0.0171 424,453 +0.00(+6.88%)
Mar 13, 2015 0.0158 0.0160 0.0122 0.0160 2,231,809 +0.00(+1.27%)
Mar 12, 2015 0.0159 0.0159 0.0145 0.0158 3,023,049 -0.00(-0.63%)
Mar 11, 2015 0.0180 0.0180 0.0132 0.0159 1,035,190 -0.00(-11.67%)
Mar 10, 2015 0.0190 0.0190 0.0180 0.0180 82,710 -0.00(-5.26%)
Mar 09, 2015 0.0200 0.0200 0.0180 0.0190 134,014 -0.00(-5.00%)
Mar 06, 2015 0.0208 0.0208 0.0101 0.0200 882,591 -0.00(-4.31%)
Mar 05, 2015 0.0218 0.0218 0.0200 0.0209 1,115,395 +0.00(+4.50%)
Mar 04, 2015 0.0225 0.0250 0.0180 0.0200 2,365,074 -0.00(-0.99%)
Mar 03, 2015 0.0251 0.0273 0.0202 0.0202 898,912 -0.01(-29.37%)
Mar 02, 2015 0.0288 0.0288 0.0231 0.0286 280,444 +0.00(+14.40%)
Feb 27, 2015 0.0245 0.0297 0.0213 0.0250 133,380 +0.00(+11.11%)
Feb 26, 2015 0.0256 0.0295 0.0205 0.0225 957,996 -0.00(-12.11%)
Feb 25, 2015 0.0200 0.0290 0.0172 0.0256 2,700,556 +0.01(+28.00%)
Feb 24, 2015 0.0191 0.0219 0.0171 0.0200 1,041,510 -0.00(-8.68%)
Feb 23, 2015 0.0215 0.0220 0.0186 0.0219 766,800 +0.00(+0.46%)
Feb 20, 2015 0.0211 0.0255 0.0181 0.0218 1,453,512 -0.01(-18.66%)
Feb 19, 2015 0.0241 0.0290 0.0220 0.0268 1,878,707 -0.01(-22.32%)
Feb 18, 2015 0.0300 0.0359 0.0250 0.0345 2,465,109 -0.00(-0.86%)
Feb 17, 2015 0.0268 0.0498 0.0268 0.0348 828,133 +0.01(+22.11%)
Feb 13, 2015 0.0285 0.0285 0.0285 0 -0.00(-10.94%)
Feb 12, 2015 0.0271 0.0329 0.0231 0.0320 770,615 +0.01(+19.85%)
Feb 11, 2015 0.0244 0.0440 0.0241 0.0267 1,291,125 +0.00(+9.88%)
Feb 10, 2015 0.0221 0.0347 0.0200 0.0243 3,092,175 +0.00(+9.95%)
Feb 09, 2015 0.0347 0.0347 0.0202 0.0221 3,956,680 -0.01(-26.33%)
Feb 06, 2015 0.0388 0.0388 0.0260 0.0300 2,932,522 -0.01(-22.88%)
Feb 05, 2015 0.0420 0.0420 0.0300 0.0389 1,074,449 -0.00(-2.75%)
Feb 04, 2015 0.0498 0.0544 0.0365 0.0400 2,857,560 -0.01(-27.14%)
Feb 03, 2015 0.0550 0.0550 0.0401 0.0549 2,738,077 +0.00(+9.80%)
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.