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, 2022 0.0376 0.0399 0.0362 0.0375 492,313 -0.00(-6.25%)
Mar 30, 2022 0.0390 0.0410 0.0350 0.0400 1,094,901 +0.00(+0.76%)
Mar 29, 2022 0.0395 0.0398 0.0386 0.0397 734,127 -0.00(-4.34%)
Mar 28, 2022 0.0395 0.0415 0.0395 0.0415 92,839 -0.00(-0.95%)
Mar 25, 2022 0.0449 0.0449 0.0397 0.0419 369,225 -0.00(-0.48%)
Mar 24, 2022 0.0415 0.0435 0.0399 0.0421 95,984 +0.00(+5.51%)
Mar 23, 2022 0.0341 0.0418 0.0341 0.0399 319,627 -0.00(-4.55%)
Mar 22, 2022 0.0400 0.0435 0.0399 0.0418 389,188 -0.00(-1.18%)
Mar 21, 2022 0.0395 0.0428 0.0394 0.0423 332,710 -0.00(-1.63%)
Mar 18, 2022 0.0417 0.0430 0.0382 0.0430 489,873 +0.00(+8.04%)
Mar 17, 2022 0.0400 0.0418 0.0397 0.0398 495,204 -0.00(-4.78%)
Mar 16, 2022 0.0475 0.0475 0.0373 0.0418 383,283 +0.00(+1.70%)
Mar 15, 2022 0.0374 0.0480 0.0374 0.0411 799,238 +0.00(+2.49%)
Mar 14, 2022 0.0410 0.0418 0.0400 0.0401 365,390 -0.00(-4.07%)
Mar 11, 2022 0.0435 0.0435 0.0412 0.0418 233,751 -0.00(-0.71%)
Mar 10, 2022 0.0420 0.0440 0.0384 0.0421 310,275 +0.00(+0.24%)
Mar 09, 2022 0.0405 0.0448 0.0401 0.0420 419,141 -0.00(-6.46%)
Mar 08, 2022 0.0418 0.0450 0.0371 0.0449 1,185,684 +0.00(+11.97%)
Mar 07, 2022 0.0421 0.0450 0.0401 0.0401 991,643 -0.00(-1.72%)
Mar 04, 2022 0.0401 0.0439 0.0401 0.0408 343,667 -0.00(-6.85%)
Mar 03, 2022 0.0420 0.0445 0.0410 0.0438 454,519 +0.00(+5.54%)
Mar 02, 2022 0.0401 0.0420 0.0370 0.0415 912,027 +0.00(+3.23%)
Mar 01, 2022 0.0401 0.0440 0.0400 0.0402 867,014 -0.00(-6.51%)
Feb 28, 2022 0.0420 0.0440 0.0400 0.0430 286,074 -0.00(-4.44%)
Feb 25, 2022 0.0420 0.0450 0.0420 0.0450 408,647 +0.00(+3.45%)
Feb 24, 2022 0.0425 0.0490 0.0401 0.0435 963,482 -0.00(-7.25%)
Feb 23, 2022 0.0430 0.0469 0.0421 0.0469 195,771 -0.00(-0.21%)
Feb 22, 2022 0.0431 0.0470 0.0410 0.0470 862,154 +0.00(+4.21%)
Feb 18, 2022 0.0451 0 -0.00(-3.84%)
Feb 17, 2022 0.0479 0.0489 0.0430 0.0469 1,765,290 -0.00(-3.30%)
Feb 16, 2022 0.0501 0.0501 0.0470 0.0485 476,336 -0.00(-3.96%)
Feb 15, 2022 0.0503 0.0510 0.0492 0.0505 655,468 -0.00(-0.98%)
Feb 14, 2022 0.0483 0.0520 0.0460 0.0510 1,063,363 +0.00(+3.24%)
Feb 11, 2022 0.0510 0.0525 0.0449 0.0494 906,125 +0.00(+1.23%)
Feb 10, 2022 0.0525 0.0530 0.0435 0.0488 3,071,952 +0.00(+2.52%)
Feb 09, 2022 0.0549 0.0549 0.0462 0.0476 2,465,372 -0.01(-13.30%)
Feb 08, 2022 0.0565 0.0608 0.0455 0.0549 3,671,537 -0.00(-1.96%)
Feb 07, 2022 0.0473 0.0560 0.0470 0.0560 3,763,321 +0.01(+24.72%)
Feb 04, 2022 0.0412 0.0494 0.0400 0.0449 2,464,350 +0.00(+11.41%)
Feb 03, 2022 0.0400 0.0403 1,172,335 -0.00(-4.05%)
Feb 02, 2022 0.0402 0.0425 0.0391 0.0420 1,814,547 +0.00(+5.00%)
Feb 01, 2022 0.0350 0.0439 0.0312 0.0400 4,861,016 +0.01(+17.65%)
Jan 31, 2022 0.0328 0.0350 0.0320 0.0340 388,695 -0.00(-0.29%)
Jan 28, 2022 0.0321 0.0350 0.0321 0.0341 765,154 +0.00(+3.02%)
Jan 27, 2022 0.0310 0.0344 0.0301 0.0331 938,531 +0.00(+10.33%)
Jan 26, 2022 0.0300 0.0350 0.0300 0.0300 1,453,202 +0.00(+0.00%)
Jan 25, 2022 0.0274 0.0340 0.0269 0.0300 1,544,129 +0.00(+7.14%)
Jan 24, 2022 0.0295 0.0295 0.0270 0.0280 866,546 -0.00(-5.41%)
Jan 21, 2022 0.0269 0.0310 0.0269 0.0296 1,650,340 +0.00(+9.63%)
Jan 20, 2022 0.0280 0.0289 0.0260 0.0270 1,206,153 +0.00(+10.20%)
Jan 19, 2022 0.0284 0.0295 0.0237 0.0245 23,086,184 -0.00(-14.04%)
Jan 18, 2022 0.0300 0.0330 0.0284 0.0285 843,760 -0.00(-5.00%)
Jan 14, 2022 0.0300 0 -0.00(-4.76%)
Jan 13, 2022 0.0315 0.0340 0.0315 0.0315 1,503,273 -0.00(-1.56%)
Jan 12, 2022 0.0320 0.0330 0.0310 0.0320 723,150 -0.00(-0.31%)
Jan 11, 2022 0.0301 0.0340 0.0301 0.0321 1,100,622 +0.00(+7.00%)
Jan 10, 2022 0.0340 0.0350 0.0300 0.0300 1,833,115 -0.00(-13.04%)
Jan 07, 2022 0.0313 0.0350 0.0295 0.0345 3,889,329 +0.00(+15.00%)
Jan 06, 2022 0.0295 0.0315 0.0280 0.0300 2,879,336 +0.00(+6.01%)
Jan 05, 2022 0.0287 0.0303 0.0280 0.0283 1,578,837 -0.00(-1.74%)
Jan 04, 2022 0.0290 0.0318 0.0288 0.0288 904,262 +0.00(+0.70%)
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.