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 )

1.810 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 22, 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, 2022 0.0470 0.0470 0.0380 0.0400 3,128,907 -0.01(-12.09%)
Oct 28, 2022 0.0450 0.0455 0.0411 0.0455 138,629 -0.00(-0.66%)
Oct 27, 2022 0.0475 0.0475 0.0420 0.0458 171,457 +0.00(+0.66%)
Oct 26, 2022 0.0430 0.0475 0.0400 0.0455 514,974 +0.00(+5.81%)
Oct 25, 2022 0.0399 0.0430 0.0399 0.0430 80,867 +0.00(+6.17%)
Oct 24, 2022 0.0374 0.0440 0.0374 0.0405 33,218 -0.00(-5.81%)
Oct 21, 2022 0.0414 0.0438 0.0390 0.0430 190,485 -0.00(-3.59%)
Oct 20, 2022 0.0434 0.0446 0.0380 0.0446 628,180 +0.00(+2.76%)
Oct 19, 2022 0.0397 0.0448 0.0380 0.0434 471,933 +0.00(+5.85%)
Oct 18, 2022 0.0419 0.0430 0.0395 0.0410 374,388 -0.00(-4.65%)
Oct 17, 2022 0.0484 0.0484 0.0385 0.0430 1,896,888 -0.01(-11.16%)
Oct 14, 2022 0.0480 0.0485 0.0447 0.0484 548,473 -0.00(-1.43%)
Oct 13, 2022 0.0485 0.0500 0.0475 0.0491 276,853 +0.00(+4.47%)
Oct 12, 2022 0.0485 0.0485 0.0428 0.0470 266,904 -0.00(-2.08%)
Oct 11, 2022 0.0520 0.0520 0.0480 0.0480 757,910 +0.00(+2.78%)
Oct 10, 2022 0.0460 0.0520 0.0450 0.0467 749,860 +0.00(+3.78%)
Oct 07, 2022 0.0480 0.0500 0.0385 0.0450 1,126,009 -0.00(-5.26%)
Oct 06, 2022 0.0370 0.0475 0.0370 0.0475 4,101,963 +0.01(+24.02%)
Oct 05, 2022 0.0351 0.0395 0.0344 0.0383 1,467,145 +0.00(+1.06%)
Oct 04, 2022 0.0351 0.0379 0.0350 0.0379 347,790 -0.00(-0.26%)
Oct 03, 2022 0.0385 0.0393 0.0295 0.0380 1,148,623 -0.00(-0.78%)
Sep 30, 2022 0.0351 0.0390 0.0341 0.0383 175,130 +0.00(+3.79%)
Sep 29, 2022 0.0375 0.0375 0.0340 0.0369 755,771 -0.00(-1.60%)
Sep 28, 2022 0.0350 0.0375 0.0340 0.0375 791,413 +0.00(+1.08%)
Sep 27, 2022 0.0366 0.0371 0.0322 0.0371 1,357,784 +0.00(+6.30%)
Sep 26, 2022 0.0281 0.0400 0.0281 0.0349 1,474,651 +0.00(+6.08%)
Sep 23, 2022 0.0343 0.0343 0.0320 0.0329 94,424 -0.00(-4.36%)
Sep 22, 2022 0.0342 0.0344 0.0325 0.0344 352,673 -0.00(-4.44%)
Sep 21, 2022 0.0328 0.0360 0.0327 0.0360 428,656 +0.00(+0.00%)
Sep 20, 2022 0.0322 0.0360 0.0320 0.0360 857,717 +0.00(+5.88%)
Sep 19, 2022 0.0340 0.0360 0.0300 0.0340 1,131,920 +0.00(+0.00%)
Sep 16, 2022 0.0301 0.0340 0.0301 0.0340 514,782 +0.00(+11.48%)
Sep 15, 2022 0.0311 0.0335 0.0300 0.0305 474,533 -0.00(-8.41%)
Sep 14, 2022 0.0310 0.0335 0.0308 0.0333 1,040,918 +0.00(+2.46%)
Sep 13, 2022 0.0301 0.0345 0.0293 0.0325 1,432,950 -0.00(-5.80%)
Sep 12, 2022 0.0335 0.0345 0.0326 0.0345 269,011 +0.00(+0.00%)
Sep 09, 2022 0.0325 0.0350 0.0312 0.0345 1,253,642 +0.00(+1.77%)
Sep 08, 2022 0.0355 0.0363 0.0321 0.0339 1,310,896 -0.00(-5.83%)
Sep 07, 2022 0.0399 0.0399 0.0321 0.0360 1,682,556 -0.00(-4.00%)
Sep 06, 2022 0.0340 0.0418 0.0330 0.0375 4,435,304 +0.00(+10.62%)
Sep 02, 2022 0.0310 0.0340 0.0303 0.0339 928,840 +0.00(+6.27%)
Sep 01, 2022 0.0318 0.0349 0.0265 0.0319 1,553,870 +0.00(+0.63%)
Aug 31, 2022 0.0238 0.0425 0.0230 0.0317 14,000,900 +0.01(+42.79%)
Aug 30, 2022 0.0229 0.0229 0.0222 0.0222 36,826 -0.00(-4.72%)
Aug 29, 2022 0.0220 0.0242 0.0220 0.0233 155,300 +0.00(+8.37%)
Aug 26, 2022 0.0215 0.0225 0.0215 0.0215 36,496 +0.00(+0.00%)
Aug 25, 2022 0.0225 0.0225 0.0215 0.0215 83,967 +0.00(+1.90%)
Aug 24, 2022 0.0200 0.0221 0.0200 0.0211 614,496 -0.00(-4.52%)
Aug 23, 2022 0.0244 0.0244 0.0200 0.0221 569,336 -0.00(-9.43%)
Aug 22, 2022 0.0220 0.0244 0.0205 0.0244 45,729 +0.00(+22.00%)
Aug 19, 2022 0.0221 0.0245 0.0191 0.0200 1,484,043 -0.00(-12.66%)
Aug 18, 2022 0.0231 0.0248 0.0225 0.0229 1,321,924 -0.00(-0.87%)
Aug 17, 2022 0.0247 0.0258 0.0231 0.0231 354,931 -0.00(-1.70%)
Aug 16, 2022 0.0234 0.0239 0.0230 0.0235 869,454 -0.00(-1.67%)
Aug 15, 2022 0.0225 0.0239 0.0225 0.0239 890,019 +0.00(+8.64%)
Aug 12, 2022 0.0242 0.0242 0.0220 0.0220 1,445,684 -0.00(-4.35%)
Aug 11, 2022 0.0245 0.0272 0.0230 0.0230 981,890 -0.00(-4.17%)
Aug 10, 2022 0.0240 0.0245 0.0230 0.0240 211,722 +0.00(+0.00%)
Aug 09, 2022 0.0235 0.0251 0.0210 0.0240 1,752,183 +0.00(+2.13%)
Aug 08, 2022 0.0240 0.0260 0.0235 0.0235 979,885 -0.00(-2.08%)
Aug 05, 2022 0.0225 0.0268 0.0225 0.0240 550,790 +0.00(+9.09%)
Aug 04, 2022 0.0230 0.0235 0.0220 0.0220 775,994 -0.00(-5.17%)
Aug 03, 2022 0.0236 0.0238 0.0230 0.0232 1,501,186 -0.00(-3.33%)
Aug 02, 2022 0.0235 0.0240 0.0235 0.0240 178,789 +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.
 
 
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.