Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Care Inc (OP: RXMD )

2.050 +0.240 (+13.27%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 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 (%)
Oct 31, 2019 0.0357 0.0357 0.0300 0.0340 1,858,158 -0.00(-4.23%)
Oct 30, 2019 0.0342 0.0359 0.0342 0.0355 62,000 +0.00(+3.80%)
Oct 29, 2019 0.0375 0.0375 0.0341 0.0342 444,749 -0.00(-8.80%)
Oct 28, 2019 0.0495 0.0495 0.0350 0.0375 97,490 +0.00(+0.00%)
Oct 25, 2019 0.0365 0.0393 0.0350 0.0375 506,200 +0.00(+2.74%)
Oct 24, 2019 0.0389 0.0390 0.0350 0.0365 387,842 +0.00(+1.39%)
Oct 23, 2019 0.0350 0.0389 0.0350 0.0360 365,625 -0.00(-7.46%)
Oct 22, 2019 0.0353 0.0389 0.0350 0.0389 838,027 +0.00(+3.73%)
Oct 21, 2019 0.0365 0.0375 0.0351 0.0375 902,130 +0.00(+1.90%)
Oct 18, 2019 0.0495 0.0495 0.0360 0.0368 389,500 -0.00(-5.88%)
Oct 17, 2019 0.0370 0.0399 0.0351 0.0391 854,663 +0.00(+0.00%)
Oct 16, 2019 0.0386 0.0400 0.0386 0.0391 51,740 -0.00(-2.25%)
Oct 15, 2019 0.0385 0.0409 0.0385 0.0400 327,940 +0.00(+1.01%)
Oct 14, 2019 0.0420 0.0420 0.0390 0.0396 314,750 -0.00(-1.00%)
Oct 11, 2019 0.0404 0.0410 0.0400 0.0400 918,500 -0.00(-6.54%)
Oct 10, 2019 0.0430 0.0430 0.0413 0.0428 232,750 -0.00(-0.23%)
Oct 09, 2019 0.0430 0.0430 0.0420 0.0429 499,438 +0.00(+1.66%)
Oct 08, 2019 0.0412 0.0440 0.0411 0.0422 201,104 -0.00(-2.54%)
Oct 07, 2019 0.0435 0.0447 0.0401 0.0433 318,250 -0.00(-0.46%)
Oct 04, 2019 0.0450 0.0450 0.0427 0.0435 179,300 -0.00(-5.43%)
Oct 03, 2019 0.0480 0.0480 0.0430 0.0460 598,962 +0.00(+5.75%)
Oct 02, 2019 0.0480 0.0500 0.0428 0.0435 302,016 +0.00(+0.23%)
Oct 01, 2019 0.0429 0.0450 0.0421 0.0434 546,389 +0.00(+5.85%)
Sep 30, 2019 0.0401 0.0429 0.0401 0.0410 36,990 -0.00(-5.09%)
Sep 27, 2019 0.0465 0.0465 0.0405 0.0432 828,500 +0.00(+1.41%)
Sep 26, 2019 0.0413 0.0466 0.0402 0.0426 813,118 -0.00(-1.84%)
Sep 25, 2019 0.0434 0.0439 0.0424 0.0434 99,681 +0.00(+0.23%)
Sep 24, 2019 0.0450 0.0478 0.0425 0.0433 445,787 -0.00(-3.13%)
Sep 23, 2019 0.0474 0.0474 0.0424 0.0447 165,206 +0.00(+2.52%)
Sep 20, 2019 0.0440 0.0479 0.0436 0.0436 180,600 -0.00(-2.46%)
Sep 19, 2019 0.0460 0.0460 0.0439 0.0447 43,500 -0.00(-0.22%)
Sep 18, 2019 0.0483 0.0483 0.0430 0.0448 486,195 -0.00(-2.61%)
Sep 17, 2019 0.0481 0.0482 0.0431 0.0460 511,078 -0.00(-1.29%)
Sep 16, 2019 0.0425 0.0500 0.0425 0.0466 417,178 -0.00(-2.31%)
Sep 13, 2019 0.0476 0.0477 0.0430 0.0477 566,500 +0.00(+1.49%)
Sep 12, 2019 0.0475 0.0476 0.0423 0.0470 186,050 +0.00(+0.00%)
Sep 11, 2019 0.0415 0.0480 0.0415 0.0470 307,700 +0.00(+4.44%)
Sep 10, 2019 0.0500 0.0500 0.0433 0.0450 332,745 -0.00(-5.26%)
Sep 09, 2019 0.0382 0.0599 0.0382 0.0475 1,533,094 +0.01(+22.42%)
Sep 06, 2019 0.0391 0.0410 0.0381 0.0388 366,400 -0.00(-0.77%)
Sep 05, 2019 0.0365 0.0415 0.0365 0.0391 481,080 +0.00(+5.68%)
Sep 04, 2019 0.0378 0.0400 0.0360 0.0370 401,782 -0.00(-4.15%)
Sep 03, 2019 0.0400 0.0404 0.0361 0.0386 655,422 -0.00(-1.03%)
Aug 30, 2019 0.0400 0.0400 0.0372 0.0390 648,000 -0.00(-2.01%)
Aug 29, 2019 0.0398 0.0398 0.0373 0.0398 505,605 +0.00(+0.00%)
Aug 28, 2019 0.0385 0.0398 0.0375 0.0398 432,050 +0.00(+4.74%)
Aug 27, 2019 0.0380 0.0394 0.0371 0.0380 1,015,744 -0.00(-6.17%)
Aug 26, 2019 0.0388 0.0405 0.0382 0.0405 958,867 -0.00(-2.64%)
Aug 23, 2019 0.0437 0.0460 0.0388 0.0416 659,300 -0.00(-3.26%)
Aug 22, 2019 0.0440 0.0520 0.0300 0.0430 4,353,036 -0.00(-4.44%)
Aug 21, 2019 0.0500 0.0500 0.0450 0.0450 1,212,989 -0.00(-8.91%)
Aug 20, 2019 0.0510 0.0510 0.0470 0.0494 719,361 -0.00(-5.90%)
Aug 19, 2019 0.0535 0.0536 0.0510 0.0525 230,712 -0.00(-0.94%)
Aug 16, 2019 0.0530 0.0550 0.0520 0.0530 494,500 -0.00(-1.85%)
Aug 15, 2019 0.0550 0.0559 0.0510 0.0540 683,172 -0.00(-3.57%)
Aug 14, 2019 0.0542 0.0560 0.0500 0.0560 575,850 +0.00(+1.82%)
Aug 13, 2019 0.0510 0.0550 0.0480 0.0550 315,853 +0.00(+7.84%)
Aug 12, 2019 0.0520 0.0520 0.0505 0.0510 23,970 -0.00(-1.92%)
Aug 09, 2019 0.0460 0.0520 0.0460 0.0520 770,700 +0.00(+4.00%)
Aug 08, 2019 0.0480 0.0517 0.0479 0.0500 521,538 +0.00(+4.60%)
Aug 07, 2019 0.0507 0.0524 0.0470 0.0478 419,535 -0.01(-11.32%)
Aug 06, 2019 0.0509 0.0540 0.0507 0.0539 276,506 +0.00(+6.31%)
Aug 05, 2019 0.0600 0.0600 0.0482 0.0507 784,929 -0.01(-9.46%)
Aug 02, 2019 0.0580 0.0580 0.0451 0.0560 1,937,500 -0.00(-5.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.