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, 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%)
Feb 02, 2015 0.0501 0.0595 0.0450 0.0500 3,132,980 -0.00(-0.20%)
Jan 30, 2015 0.0795 0.0800 0.0463 0.0501 2,670,796 -0.03(-36.58%)
Jan 29, 2015 0.0750 0.0795 0.0510 0.0790 1,356,219 +0.01(+21.54%)
Jan 28, 2015 0.0495 0.0650 0.0450 0.0650 1,263,987 +0.02(+31.31%)
Jan 27, 2015 0.0400 0.0498 0.0400 0.0495 873,557 +0.00(+10.49%)
Jan 26, 2015 0.0470 0.0479 0.0331 0.0448 439,232 -0.00(-4.68%)
Jan 23, 2015 0.0370 0.0495 0.0330 0.0470 777,760 +0.01(+14.63%)
Jan 22, 2015 0.0301 0.0420 0.0300 0.0410 1,712,206 +0.01(+46.43%)
Jan 21, 2015 0.0238 0.0350 0.0220 0.0280 1,370,249 +0.00(+17.65%)
Jan 20, 2015 0.0255 0.0255 0.0170 0.0238 3,509,593 -0.00(-6.67%)
Jan 16, 2015 0.0255 0.0255 0.0255 0 +0.01(+34.21%)
Jan 15, 2015 0.0200 0.0215 0.0170 0.0190 1,816,888 -0.00(-9.52%)
Jan 14, 2015 0.0250 0.0250 0.0185 0.0210 1,800,343 -0.00(-15.32%)
Jan 13, 2015 0.0248 3,625,224 +0.00(+12.73%)
Jan 12, 2015 0.0370 0.0370 0.0161 0.0220 5,124,891 -0.01(-37.14%)
Jan 09, 2015 0.0320 0.0470 0.0265 0.0350 7,576,460 +0.00(+16.28%)
Jan 08, 2015 0.0200 0.0380 0.0170 0.0301 12,865,887 +0.01(+61.83%)
Jan 07, 2015 0.0060 0.0310 0.0060 0.0186 9,689,922 +0.01(+165.71%)
Jan 06, 2015 0.0046 0.0070 0.0046 0.0070 1,639,300 +0.00(+20.69%)
Jan 05, 2015 0.0070 0.0083 0.0041 0.0058 5,457,273 +0.00(+5.45%)
Jan 02, 2015 0.0030 0.0060 0.0028 0.0055 3,998,577 +0.00(+120.00%)
Dec 31, 2014 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Dec 30, 2014 0.0060 0.0060 0.0024 0.0029 3,051,200 -0.00(-54.69%)
Dec 29, 2014 0.0064 0.0084 0.0064 0.0064 164,350 +0.00(+0.00%)
Dec 26, 2014 0.0064 0.0064 0.0064 0.0064 18,000 -0.00(-24.71%)
Dec 24, 2014 0.0085 0.0085 0.0085 0 +0.00(+73.47%)
Dec 23, 2014 0.0049 0.0049 0.0049 0.0049 42,500 +0.00(+0.00%)
Dec 22, 2014 0.0030 0.0049 0.0030 0.0049 324 -0.00(-2.00%)
Dec 19, 2014 0.0027 0.0050 0.0027 0.0050 642,870 -0.00(-27.54%)
Dec 18, 2014 0.0054 0.0069 0.0045 0.0069 928,086 -0.00(-1.43%)
Dec 17, 2014 0.0070 0.0070 0.0050 0.0070 732,314 -0.00(-11.39%)
Dec 16, 2014 0.0060 0.0079 1,153,668 -0.00(-1.25%)
Dec 15, 2014 0.0025 0.0098 0.0021 0.0080 4,494,538 +0.01(+400.00%)
Dec 12, 2014 0.0028 0.0028 0.0016 0.0016 2,095,200 -0.00(-60.00%)
Dec 11, 2014 0.0021 0.0079 0.0021 0.0040 4,680,100 +0.00(+100.00%)
Dec 10, 2014 0.0100 0.0100 0.0020 0.0020 1,260,000 -0.01(-80.00%)
Dec 09, 2014 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
Dec 08, 2014 0.0100 0.0100 0.0100 0.0100 29,609 +0.00(+0.00%)
Dec 05, 2014 0.0090 0.0100 0.0070 0.0100 44,471 +0.00(+11.11%)
Dec 03, 2014 0.0090 0.0090 0.0090 0 +0.00(+125.00%)
Nov 26, 2014 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Nov 25, 2014 0.0035 0.0035 0.0035 0.0035 190,404 +0.00(+114.86%)
Nov 20, 2014 0.0016 0.0016 0.0016 0 -0.00(-18.55%)
Nov 19, 2014 0.0025 0.0025 0.0020 0.0020 982,000 -0.00(-25.93%)
Nov 18, 2014 0.0035 0.0035 0.0027 0.0027 1,634,400 -0.00(-46.00%)
Nov 11, 2014 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Nov 03, 2014 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Oct 31, 2014 0.0300 0.0300 0.0300 0.0300 45,334 -0.01(-25.00%)
Oct 30, 2014 0.0440 0.0440 0.0400 0.0400 43,006 -0.01(-20.00%)
Oct 29, 2014 0.0600 0.0600 0.0500 0.0500 40,000 -0.01(-16.67%)
Sep 30, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 07, 2014 0.0600 0.0600 0.0600 0 -0.01(-11.76%)
Jun 25, 2014 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 09, 2014 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
May 28, 2014 0.0680 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
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.