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 (%)
Mar 29, 2019 0.0720 0.0720 0.0680 0.0703 852,200 -0.00(-2.36%)
Mar 28, 2019 0.0688 0.0720 0.0679 0.0720 676,959 +0.00(+1.12%)
Mar 27, 2019 0.0715 0.0715 0.0679 0.0712 461,482 +0.00(+2.15%)
Mar 26, 2019 0.0710 0.0710 0.0697 0.0697 294,500 +0.00(+1.75%)
Mar 25, 2019 0.0700 0.0719 0.0670 0.0685 706,423 -0.00(-2.14%)
Mar 22, 2019 0.0694 0.0715 0.0679 0.0700 393,000 +0.00(+0.86%)
Mar 21, 2019 0.0696 0.0719 0.0650 0.0694 1,530,209 +0.00(+0.43%)
Mar 20, 2019 0.0655 0.0709 0.0655 0.0691 485,018 +0.00(+2.07%)
Mar 19, 2019 0.0660 0.0689 0.0650 0.0677 613,544 -0.00(-0.44%)
Mar 18, 2019 0.0695 0.0730 0.0649 0.0680 599,969 -0.00(-2.72%)
Mar 15, 2019 0.0700 0.0730 0.0660 0.0699 221,700 -0.00(-0.14%)
Mar 14, 2019 0.0745 0.0745 0.0631 0.0700 1,437,694 -0.00(-2.78%)
Mar 13, 2019 0.0700 0.0740 0.0690 0.0720 758,943 +0.00(+0.00%)
Mar 12, 2019 0.0780 0.0780 0.0690 0.0720 1,044,998 +0.00(+4.65%)
Mar 11, 2019 0.0680 0.0710 0.0660 0.0688 587,161 -0.00(-0.29%)
Mar 08, 2019 0.0660 0.0699 0.0620 0.0690 258,100 +0.00(+1.47%)
Mar 07, 2019 0.0630 0.0699 0.0630 0.0680 555,309 -0.00(-1.45%)
Mar 06, 2019 0.0690 0.0690 0.0660 0.0690 392,025 +0.00(+0.00%)
Mar 05, 2019 0.0652 0.0699 0.0640 0.0690 639,589 +0.00(+5.83%)
Mar 04, 2019 0.0660 0.0680 0.0620 0.0652 272,395 +0.00(+2.03%)
Mar 01, 2019 0.0680 0.0680 0.0604 0.0639 261,900 -0.00(-6.03%)
Feb 28, 2019 0.0625 0.0690 0.0625 0.0680 232,354 +0.00(+4.78%)
Feb 27, 2019 0.0685 0.0703 0.0600 0.0649 1,301,918 -0.00(-0.92%)
Feb 26, 2019 0.0669 0.0669 0.0600 0.0655 1,873,403 +0.00(+2.66%)
Feb 25, 2019 0.0685 0.0685 0.0619 0.0638 2,402,253 -0.00(-6.86%)
Feb 22, 2019 0.0750 0.0750 0.0660 0.0685 1,310,100 -0.01(-8.05%)
Feb 21, 2019 0.0800 0.0810 0.0720 0.0745 684,631 -0.00(-3.87%)
Feb 20, 2019 0.0710 0.0805 0.0710 0.0775 368,642 +0.00(+0.65%)
Feb 19, 2019 0.0778 0.0778 0.0700 0.0770 496,814 +0.00(+6.21%)
Feb 15, 2019 0.0738 0.0745 0.0700 0.0725 863,800 +0.00(+3.42%)
Feb 14, 2019 0.0690 0.0740 0.0666 0.0701 1,528,620 +0.00(+1.59%)
Feb 13, 2019 0.0675 0.0700 0.0664 0.0690 413,996 +0.00(+1.62%)
Feb 12, 2019 0.0670 0.0700 0.0655 0.0679 839,573 -0.00(-3.00%)
Feb 11, 2019 0.0660 0.0730 0.0660 0.0700 418,910 +0.00(+1.74%)
Feb 08, 2019 0.0700 0.0700 0.0638 0.0688 453,500 +0.00(+2.69%)
Feb 07, 2019 0.0669 0.0723 0.0637 0.0670 575,319 +0.00(+5.18%)
Feb 06, 2019 0.0720 0.0740 0.0614 0.0637 1,561,201 -0.01(-11.53%)
Feb 05, 2019 0.0711 0.0720 0.0700 0.0720 689,480 +0.00(+0.00%)
Feb 04, 2019 0.0770 0.0827 0.0700 0.0720 917,107 -0.00(-6.01%)
Feb 01, 2019 0.0845 0.0845 0.0751 0.0766 933,700 -0.01(-6.59%)
Jan 31, 2019 0.0790 0.0850 0.0750 0.0820 1,012,508 +0.00(+2.50%)
Jan 30, 2019 0.0905 0.0910 0.0800 0.0800 1,397,981 -0.01(-11.41%)
Jan 29, 2019 0.0913 0.0913 0.0860 0.0903 3,059,309 +0.01(+10.12%)
Jan 28, 2019 0.0794 0.0915 0.0791 0.0820 1,884,056 +0.00(+3.54%)
Jan 25, 2019 0.0680 0.0793 0.0680 0.0792 1,149,200 +0.01(+13.14%)
Jan 24, 2019 0.0700 0.0700 0.0650 0.0700 394,254 +0.00(+0.72%)
Jan 23, 2019 0.0700 0.0700 0.0661 0.0695 149,243 +0.00(+0.43%)
Jan 22, 2019 0.0710 0.0710 0.0666 0.0692 416,397 -0.00(-1.14%)
Jan 18, 2019 0.0686 0.0700 0.0661 0.0700 960,600 +0.00(+1.45%)
Jan 17, 2019 0.0699 0.0699 0.0660 0.0690 270,129 +0.00(+3.76%)
Jan 16, 2019 0.0655 0.0700 0.0655 0.0665 990,455 -0.00(-5.00%)
Jan 15, 2019 0.0737 0.0750 0.0651 0.0700 1,565,595 -0.00(-4.76%)
Jan 14, 2019 0.0735 0.0735 0.0650 0.0735 1,524,767 +0.00(+6.52%)
Jan 11, 2019 0.0660 0.0750 0.0655 0.0690 1,522,400 +0.00(+2.99%)
Jan 10, 2019 0.0600 0.0690 0.0600 0.0670 1,687,704 +0.01(+13.56%)
Jan 09, 2019 0.0582 0.0590 0.0550 0.0590 1,259,674 +0.00(+2.08%)
Jan 08, 2019 0.0519 0.0578 0.0500 0.0578 655,198 +0.00(+7.24%)
Jan 07, 2019 0.0500 0.0539 0.0490 0.0539 405,655 +0.00(+7.80%)
Jan 04, 2019 0.0500 0.0510 0.0490 0.0500 375,700 +0.00(+0.00%)
Jan 03, 2019 0.0500 0.0520 0.0490 0.0500 554,981 -0.00(-3.85%)
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.