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 (%)
Jun 30, 2015 0.0165 0.0178 0.0113 0.0150 11,062,826 -0.00(-15.73%)
Jun 29, 2015 0.0180 0.0229 0.0130 0.0178 12,347,060 +0.00(+1.71%)
Jun 26, 2015 0.0442 0.0445 0.0163 0.0175 55,630,880 -0.02(-58.53%)
Jun 25, 2015 0.0100 0.0490 0.0090 0.0422 88,334,536 +0.04(+667.27%)
Jun 24, 2015 0.0056 0.0080 0.0055 0.0055 1,813,714 +0.00(+0.00%)
Jun 23, 2015 0.0060 0.0063 0.0054 0.0055 1,310,266 -0.00(-6.78%)
Jun 22, 2015 0.0057 0.0066 0.0054 0.0059 1,549,400 +0.00(+3.51%)
Jun 19, 2015 0.0055 0.0057 0.0052 0.0057 1,322,379 +0.00(+9.62%)
Jun 18, 2015 0.0055 0.0061 0.0051 0.0052 2,273,387 -0.00(-5.45%)
Jun 17, 2015 0.0055 0.0060 0.0054 0.0055 1,618,969 -0.00(-5.17%)
Jun 16, 2015 0.0060 0.0062 0.0053 0.0058 1,342,096 +0.00(+5.45%)
Jun 15, 2015 0.0066 0.0067 0.0053 0.0055 2,788,500 -0.00(-21.43%)
Jun 12, 2015 0.0092 0.0092 0.0063 0.0070 2,276,600 +0.00(+16.67%)
Jun 11, 2015 0.0070 0.0070 0.0060 0.0060 3,891,685 -0.00(-4.76%)
Jun 10, 2015 0.0080 0.0099 0.0061 0.0063 2,460,388 -0.00(-21.25%)
Jun 09, 2015 0.0080 0.0081 0.0059 0.0080 485,925 +0.00(+2.56%)
Jun 08, 2015 0.0059 0.0099 0.0049 0.0078 4,391,050 +0.00(+44.44%)
Jun 05, 2015 0.0065 0.0065 0.0053 0.0054 1,073,086 -0.00(-10.00%)
Jun 04, 2015 0.0065 0.0065 0.0051 0.0060 3,217,185 -0.00(-6.25%)
Jun 03, 2015 0.0060 0.0065 0.0058 0.0064 1,360,577 +0.00(+16.36%)
Jun 02, 2015 0.0060 0.0060 0.0055 0.0055 1,077,814 +0.00(+5.77%)
Jun 01, 2015 0.0084 0.0084 0.0051 0.0052 5,653,250 -0.00(-38.10%)
May 29, 2015 0.0060 0.0090 0.0060 0.0084 927,211 +0.00(+40.00%)
May 28, 2015 0.0087 0.0087 0.0058 0.0060 2,570,652 -0.00(-31.82%)
May 27, 2015 0.0091 0.0093 0.0060 0.0088 1,084,654 -0.00(-3.30%)
May 26, 2015 0.0113 0.0113 0.0075 0.0091 975,566 -0.00(-9.90%)
May 22, 2015 0.0101 0.0101 0.0101 0 +0.00(+1.00%)
May 21, 2015 0.0132 0.0155 0.0100 0.0100 1,854,512 -0.00(-24.24%)
May 20, 2015 0.0170 0.0170 0.0104 0.0132 943,334 -0.00(-20.00%)
May 19, 2015 0.0170 0.0187 0.0127 0.0165 2,083,696 +0.00(+0.00%)
May 18, 2015 0.0175 0.0175 0.0150 0.0165 589,445 -0.00(-5.71%)
May 15, 2015 0.0120 0.0175 0.0120 0.0175 1,689,057 +0.01(+59.09%)
May 14, 2015 0.0075 0.0110 0.0075 0.0110 5,019,197 +0.00(+46.67%)
May 13, 2015 0.0050 0.0075 0.0050 0.0075 4,947,700 +0.00(+50.00%)
May 12, 2015 0.0072 0.0072 0.0050 0.0050 1,447,835 -0.00(-29.58%)
May 11, 2015 0.0069 0.0102 0.0054 0.0071 1,126,500 -0.00(-7.92%)
May 08, 2015 0.0075 0.0081 0.0075 0.0077 969,000 -0.00(-4.80%)
May 07, 2015 0.0083 0.0083 0.0081 0.0081 80,000 -0.00(-6.60%)
May 06, 2015 0.0094 0.0107 0.0077 0.0087 1,000,007 -0.00(-7.74%)
May 05, 2015 0.0094 0.0106 0.0094 0.0094 1,297,366 +0.00(+0.00%)
May 04, 2015 0.0096 0.0108 0.0092 0.0094 1,765,152 -0.00(-12.15%)
May 01, 2015 0.0101 0.0109 0.0093 0.0107 784,656 +0.00(+7.00%)
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%)
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.