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 (%)
Mar 31, 2020 0.0380 0.0449 0.0350 0.0410 3,724,576 +0.01(+19.19%)
Mar 30, 2020 0.0301 0.0395 0.0301 0.0344 443,056 -0.00(-2.55%)
Mar 27, 2020 0.0395 0.0395 0.0320 0.0353 647,200 +0.00(+6.65%)
Mar 26, 2020 0.0350 0.0390 0.0331 0.0331 671,771 -0.00(-5.43%)
Mar 25, 2020 0.0340 0.0390 0.0290 0.0350 1,460,682 +0.00(+7.69%)
Mar 24, 2020 0.0370 0.0375 0.0310 0.0325 1,248,818 -0.00(-2.11%)
Mar 23, 2020 0.0360 0.0425 0.0332 0.0332 359,478 -0.00(-5.14%)
Mar 20, 2020 0.0320 0.0480 0.0320 0.0350 216,000 +0.00(+9.38%)
Mar 19, 2020 0.0330 0.0350 0.0310 0.0320 700,388 -0.00(-5.60%)
Mar 18, 2020 0.0350 0.0350 0.0313 0.0339 521,278 -0.00(-0.29%)
Mar 17, 2020 0.0360 0.0389 0.0330 0.0340 1,906,906 -0.00(-3.13%)
Mar 16, 2020 0.0350 0.0390 0.0300 0.0351 1,892,834 -0.00(-6.15%)
Mar 13, 2020 0.0328 0.0450 0.0305 0.0374 978,300 +0.00(+3.89%)
Mar 12, 2020 0.0450 0.0450 0.0305 0.0360 1,842,849 -0.00(-4.00%)
Mar 11, 2020 0.0450 0.0450 0.0370 0.0375 1,437,872 -0.00(-9.64%)
Mar 10, 2020 0.0407 0.0450 0.0405 0.0415 395,500 +0.00(+3.75%)
Mar 09, 2020 0.0490 0.0490 0.0400 0.0400 694,390 -0.00(-5.88%)
Mar 06, 2020 0.0425 0.0464 0.0420 0.0425 499,900 -0.00(-7.61%)
Mar 05, 2020 0.0464 0.0500 0.0426 0.0460 622,576 -0.00(-3.56%)
Mar 04, 2020 0.0477 0.0500 0.0450 0.0477 455,395 +0.00(+3.47%)
Mar 03, 2020 0.0480 0.0480 0.0450 0.0461 103,671 -0.00(-1.91%)
Mar 02, 2020 0.0450 0.0470 0.0420 0.0470 383,158 +0.00(+4.44%)
Feb 28, 2020 0.0430 0.0470 0.0409 0.0450 897,400 +0.00(+0.90%)
Feb 27, 2020 0.0451 0.0500 0.0416 0.0446 1,430,080 -0.00(-8.79%)
Feb 26, 2020 0.0493 0.0505 0.0454 0.0489 321,907 +0.00(+2.95%)
Feb 25, 2020 0.0470 0.0505 0.0450 0.0475 2,101,267 -0.00(-1.04%)
Feb 24, 2020 0.0490 0.0515 0.0471 0.0480 563,288 +0.00(+1.91%)
Feb 21, 2020 0.0525 0.0525 0.0457 0.0471 1,514,500 -0.00(-9.42%)
Feb 20, 2020 0.0505 0.0520 0.0466 0.0520 296,256 +0.00(+0.00%)
Feb 19, 2020 0.0520 0.0520 0.0500 0.0520 453,117 +0.00(+1.76%)
Feb 18, 2020 0.0520 0.0530 0.0460 0.0511 448,881 +0.00(+4.29%)
Feb 14, 2020 0.0490 0.0515 0.0490 0.0490 295,900 +0.00(+4.26%)
Feb 13, 2020 0.0560 0.0560 0.0415 0.0470 2,989,031 -0.00(-7.11%)
Feb 12, 2020 0.0528 0.0545 0.0492 0.0506 818,754 -0.00(-6.30%)
Feb 11, 2020 0.0505 0.0551 0.0505 0.0540 644,006 +0.00(+6.93%)
Feb 10, 2020 0.0515 0.0540 0.0490 0.0505 447,123 -0.00(-6.48%)
Feb 07, 2020 0.0540 0.0540 0.0480 0.0540 240,500 +0.00(+0.00%)
Feb 06, 2020 0.0496 0.0540 0.0496 0.0540 157,755 +0.00(+9.09%)
Feb 05, 2020 0.0500 0.0550 0.0490 0.0495 529,382 -0.00(-5.35%)
Feb 04, 2020 0.0600 0.0600 0.0501 0.0523 164,535 +0.00(+0.58%)
Feb 03, 2020 0.0553 0.0553 0.0500 0.0520 2,579,091 -0.00(-5.63%)
Jan 31, 2020 0.0575 0.0600 0.0551 0.0551 958,400 -0.00(-3.33%)
Jan 30, 2020 0.0599 0.0603 0.0557 0.0570 613,229 -0.00(-2.73%)
Jan 29, 2020 0.0609 0.0615 0.0580 0.0586 555,839 -0.00(-3.62%)
Jan 28, 2020 0.0589 0.0609 0.0556 0.0608 297,400 +0.00(+1.33%)
Jan 27, 2020 0.0609 0.0670 0.0566 0.0600 909,141 -0.00(-1.48%)
Jan 24, 2020 0.0620 0.0620 0.0566 0.0609 1,164,500 +0.00(+4.10%)
Jan 23, 2020 0.0594 0.0594 0.0556 0.0585 388,011 -0.00(-2.50%)
Jan 22, 2020 0.0500 0.0600 0.0500 0.0600 518,019 -0.00(-0.17%)
Jan 21, 2020 0.0645 0.0645 0.0571 0.0601 396,936 -0.00(-2.28%)
Jan 17, 2020 0.0660 0.0660 0.0532 0.0615 1,228,700 -0.00(-0.32%)
Jan 16, 2020 0.0525 0.0674 0.0525 0.0617 4,515,797 +0.01(+23.40%)
Jan 15, 2020 0.0482 0.0505 0.0481 0.0500 457,683 +0.00(+3.09%)
Jan 14, 2020 0.0515 0.0515 0.0485 0.0485 191,748 -0.00(-2.81%)
Jan 13, 2020 0.0510 0.0514 0.0485 0.0499 264,025 -0.00(-3.11%)
Jan 10, 2020 0.0519 0.0519 0.0493 0.0515 128,100 +0.00(+4.04%)
Jan 09, 2020 0.0522 0.0522 0.0481 0.0495 408,733 -0.00(-1.98%)
Jan 08, 2020 0.0505 0.0520 0.0500 0.0505 263,691 -0.00(-2.88%)
Jan 07, 2020 0.0484 0.0520 0.0470 0.0520 568,040 +0.00(+7.22%)
Jan 06, 2020 0.0508 0.0508 0.0485 0.0485 461,795 -0.00(-6.37%)
Jan 03, 2020 0.0500 0.0520 0.0500 0.0518 282,700 +0.00(+3.60%)
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.