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

Progressive Care Inc (OP: RXMD )

1.908 -0.332 (-14.82%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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, 2018 0.0850 0.0869 0.0751 0.0865 3,864,043 +0.01(+8.12%)
Apr 27, 2018 0.0957 0.0970 0.0760 0.0800 13,759,353 -0.01(-13.61%)
Apr 26, 2018 0.1010 0.1035 0.0900 0.0926 1,523,885 -0.01(-6.58%)
Apr 25, 2018 0.0948 0.1097 0.0910 0.0991 2,158,947 +0.00(+3.25%)
Apr 24, 2018 0.0935 0.0990 0.0926 0.0960 1,443,454 +0.00(+3.23%)
Apr 23, 2018 0.1060 0.1066 0.0912 0.0930 4,003,276 -0.01(-11.43%)
Apr 20, 2018 0.1091 0.1128 0.1000 0.1050 2,133,847 -0.00(-2.69%)
Apr 19, 2018 0.1123 0.1160 0.1012 0.1079 4,772,723 -0.00(-3.66%)
Apr 18, 2018 0.0905 0.1126 0.0880 0.1120 10,334,440 +0.02(+21.94%)
Apr 17, 2018 0.0940 0.1050 0.0855 0.0919 8,514,495 -0.00(-3.32%)
Apr 16, 2018 0.1054 0.1054 0.0910 0.0950 6,452,584 -0.01(-8.57%)
Apr 13, 2018 0.1095 0.1245 0.1010 0.1039 6,320,235 -0.00(-3.35%)
Apr 12, 2018 0.1135 0.1135 0.0988 0.1075 4,348,568 -0.01(-4.70%)
Apr 11, 2018 0.1130 0.1183 0.1030 0.1128 5,031,844 -0.00(-0.18%)
Apr 10, 2018 0.1000 0.1183 0.0951 0.1130 5,848,209 +0.01(+13.00%)
Apr 09, 2018 0.1135 0.1139 0.0911 0.1000 8,924,034 -0.01(-11.89%)
Apr 06, 2018 0.1150 0.1185 0.1000 0.1135 7,578,826 +0.00(+0.35%)
Apr 05, 2018 0.0875 0.1300 0.0861 0.1131 24,756,206 +0.03(+38.26%)
Apr 04, 2018 0.1150 0.1250 0.0770 0.0818 28,725,076 -0.04(-34.56%)
Apr 03, 2018 0.1341 0.1380 0.1150 0.1250 12,642,964 -0.02(-14.97%)
Apr 02, 2018 0.1440 0.1663 0.1320 0.1470 10,119,688 +0.01(+7.30%)
Mar 29, 2018 0.1370 0.1370 0.1370 0 -0.00(-1.44%)
Mar 28, 2018 0.1830 0.1830 0.1101 0.1390 23,056,974 -0.04(-20.57%)
Mar 27, 2018 0.1751 0.1800 0.1578 0.1750 8,202,965 -0.00(-1.69%)
Mar 26, 2018 0.2020 0.2030 0.1760 0.1780 6,845,085 -0.01(-7.29%)
Mar 23, 2018 0.1850 0.2050 0.1676 0.1920 8,378,055 +0.00(+1.11%)
Mar 22, 2018 0.2500 0.2552 0.1819 0.1899 16,485,984 -0.06(-22.58%)
Mar 21, 2018 0.2326 0.2490 0.2112 0.2453 12,453,509 +0.02(+8.49%)
Mar 20, 2018 0.1847 0.2330 0.1800 0.2261 15,180,704 +0.04(+22.70%)
Mar 19, 2018 0.1845 0.1849 0.1655 0.1843 6,132,930 +0.01(+5.10%)
Mar 16, 2018 0.1839 0.1975 0.1651 0.1753 20,539,572 +0.01(+3.74%)
Mar 15, 2018 0.1670 0.1730 0.1210 0.1690 43,779,160 -0.00(-2.79%)
Mar 14, 2018 0.2160 0.2220 0.1650 0.1739 26,744,472 -0.05(-21.69%)
Mar 13, 2018 0.2360 0.2580 0.2037 0.2220 9,469,632 -0.01(-6.33%)
Mar 12, 2018 0.2659 0.2046 0.2370 26,767,540 +0.01(+5.33%)
Mar 09, 2018 0.1750 0.2275 0.1620 0.2250 19,402,672 +0.05(+26.76%)
Mar 08, 2018 0.2040 0.2130 0.1520 0.1775 24,530,590 -0.01(-6.08%)
Mar 07, 2018 0.1692 0.1970 0.1570 0.1890 17,371,506 +0.03(+17.39%)
Mar 06, 2018 0.1571 0.1729 0.1420 0.1610 15,858,923 -0.00(-0.49%)
Mar 05, 2018 0.1295 0.1650 0.1171 0.1618 21,399,700 +0.04(+29.96%)
Mar 02, 2018 0.1130 0.1290 0.1070 0.1245 20,435,984 +0.02(+20.87%)
Mar 01, 2018 0.0890 0.1039 0.0850 0.1030 11,394,263 +0.01(+15.73%)
Feb 28, 2018 0.0810 0.0940 0.0790 0.0890 7,012,179 +0.01(+11.25%)
Feb 27, 2018 0.0872 0.0925 0.0750 0.0800 13,852,481 -0.01(-9.60%)
Feb 26, 2018 0.0892 0.0935 0.0804 0.0885 12,079,261 +0.00(+1.72%)
Feb 23, 2018 0.0865 0.0979 0.0760 0.0870 18,634,818 +0.00(+2.35%)
Feb 22, 2018 0.0683 0.0860 0.0665 0.0850 20,415,528 +0.02(+25.93%)
Feb 21, 2018 0.0634 0.0692 0.0520 0.0675 15,755,109 +0.00(+6.30%)
Feb 20, 2018 0.0500 0.0661 0.0471 0.0635 27,427,200 +0.01(+27.00%)
Feb 16, 2018 0.0500 0.0500 0.0500 0 +0.01(+21.36%)
Feb 15, 2018 0.0450 0.0450 0.0412 0.0412 3,788,876 -0.00(-6.36%)
Feb 14, 2018 0.0465 0.0465 0.0400 0.0440 8,380,419 +0.00(+4.76%)
Feb 13, 2018 0.0425 0.0465 0.0400 0.0420 9,758,411 +0.00(+0.00%)
Feb 12, 2018 0.0358 0.0420 0.0325 0.0420 5,859,729 +0.01(+23.40%)
Feb 09, 2018 0.0300 0.0399 0.0290 0.0340 3,337,753 +0.01(+19.42%)
Feb 08, 2018 0.0312 0.0312 0.0281 0.0285 2,222,395 -0.00(-8.36%)
Feb 07, 2018 0.0308 0.0315 0.0300 0.0311 3,465,118 -0.00(-1.27%)
Feb 06, 2018 0.0307 0.0340 0.0290 0.0315 2,887,490 +0.00(+1.94%)
Feb 05, 2018 0.0310 0.0350 0.0300 0.0309 2,504,118 -0.00(-0.26%)
Feb 02, 2018 0.0380 0.0391 0.0294 0.0310 5,401,322 -0.01(-16.27%)
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.