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 )

1.720 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 3, 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 (%)
May 31, 2017 0.0194 0.0201 0.0194 0.0201 26,570 +0.00(+2.32%)
May 30, 2017 0.0193 0.0198 0.0193 0.0196 55,856 -0.00(-3.70%)
May 26, 2017 0.0197 0.0204 0.0192 0.0204 197,633 +0.00(+4.08%)
May 25, 2017 0.0198 0.0200 0.0196 0.0196 180,576 -0.00(-2.24%)
May 24, 2017 0.0206 0.0206 0.0191 0.0200 291,966 -0.00(-3.14%)
May 23, 2017 0.0210 0.0210 0.0191 0.0207 257,810 -0.00(-1.38%)
May 22, 2017 0.0200 0.0219 0.0191 0.0210 177,950 -0.00(-0.05%)
May 19, 2017 0.0210 0.0210 0.0210 0.0210 38,010 +0.00(+0.00%)
May 18, 2017 0.0200 0.0210 0.0200 0.0210 449,195 +0.00(+5.00%)
May 17, 2017 0.0218 0.0230 0.0197 0.0200 1,048,308 -0.00(-6.54%)
May 16, 2017 0.0238 0.0240 0.0195 0.0214 841,370 -0.00(-10.02%)
May 15, 2017 0.0248 0.0248 0.0220 0.0238 913,676 -0.00(-0.91%)
May 12, 2017 0.0211 0.0250 0.0211 0.0240 2,497,332 +0.00(+25.39%)
May 11, 2017 0.0190 0.0207 0.0190 0.0191 698,152 -0.00(-6.18%)
May 10, 2017 0.0190 0.0210 0.0190 0.0204 561,459 -0.00(-4.23%)
May 09, 2017 0.0172 0.0215 0.0171 0.0213 87,278 +0.00(+12.11%)
May 08, 2017 0.0200 0.0205 0.0190 0.0190 138,916 -0.00(-8.65%)
May 05, 2017 0.0200 0.0208 0.0200 0.0208 165,724 +0.00(+3.48%)
May 04, 2017 0.0210 0.0215 0.0200 0.0201 1,066,976 -0.00(-6.07%)
May 03, 2017 0.0200 0.0215 0.0200 0.0214 323,815 +0.00(+1.90%)
May 02, 2017 0.0205 0.0217 0.0180 0.0210 275,800 -0.00(-2.78%)
May 01, 2017 0.0205 0.0216 0.0180 0.0216 1,010,728 +0.00(+1.89%)
Apr 28, 2017 0.0205 0.0215 0.0197 0.0212 918,899 +0.00(+3.41%)
Apr 27, 2017 0.0199 0.0205 0.0199 0.0205 498,200 +0.00(+3.02%)
Apr 26, 2017 0.0199 0.0201 0.0180 0.0199 4,306,138 -0.00(-1.93%)
Apr 25, 2017 0.0174 0.0203 0.0174 0.0203 4,880,215 +0.00(+13.30%)
Apr 24, 2017 0.0185 0.0199 0.0171 0.0179 1,919,764 -0.00(-7.68%)
Apr 21, 2017 0.0192 0.0217 0.0170 0.0194 2,977,829 +0.00(+1.57%)
Apr 20, 2017 0.0180 0.0191 0.0167 0.0191 822,100 +0.00(+5.59%)
Apr 19, 2017 0.0180 0.0181 0.0164 0.0181 2,862,637 +0.00(+0.49%)
Apr 18, 2017 0.0184 0.0184 0.0170 0.0180 1,032,338 -0.00(-1.57%)
Apr 17, 2017 0.0200 0.0200 0.0167 0.0183 1,622,982 -0.00(-7.17%)
Apr 13, 2017 0.0180 0.0197 0.0175 0.0197 1,099,930 +0.00(+12.57%)
Apr 12, 2017 0.0181 0.0191 0.0170 0.0175 604,543 -0.00(-5.35%)
Apr 11, 2017 0.0184 0.0200 0.0177 0.0185 1,776,493 -0.00(-9.80%)
Apr 10, 2017 0.0217 0.0217 0.0181 0.0205 3,045,927 +0.00(+2.50%)
Apr 07, 2017 0.0219 0.0219 0.0200 0.0200 1,855,971 -0.00(-2.91%)
Apr 06, 2017 0.0234 0.0234 0.0199 0.0206 2,290,279 -0.00(-10.04%)
Apr 05, 2017 0.0225 0.0250 0.0185 0.0229 3,671,563 +0.00(+1.33%)
Apr 04, 2017 0.0273 0.0276 0.0224 0.0226 2,474,411 -0.00(-17.22%)
Apr 03, 2017 0.0255 0.0273 0.0250 0.0273 1,903,590 +0.00(+11.43%)
Mar 31, 2017 0.0200 0.0260 0.0192 0.0245 3,740,134 +0.00(+20.10%)
Mar 30, 2017 0.0205 0.0205 0.0190 0.0204 1,099,163 -0.00(-1.45%)
Mar 29, 2017 0.0210 0.0215 0.0196 0.0207 312,855 -0.00(-0.72%)
Mar 28, 2017 0.0214 0.0215 0.0187 0.0209 396,235 -0.00(-0.71%)
Mar 27, 2017 0.0176 0.0215 0.0176 0.0210 671,011 +0.00(+8.61%)
Mar 24, 2017 0.0180 0.0205 0.0171 0.0193 1,217,739 -0.00(-0.34%)
Mar 23, 2017 0.0193 0.0194 0.0180 0.0194 1,059,602 +0.00(+0.00%)
Mar 22, 2017 0.0194 0.0194 0.0185 0.0194 354,769 +0.00(+3.74%)
Mar 21, 2017 0.0191 0.0199 0.0180 0.0187 1,489,169 -0.00(-6.03%)
Mar 20, 2017 0.0205 0.0205 0.0190 0.0199 903,827 -0.00(-2.45%)
Mar 17, 2017 0.0213 0.0215 0.0191 0.0204 567,758 -0.00(-5.12%)
Mar 16, 2017 0.0190 0.0215 0.0190 0.0215 1,686,238 +0.00(+9.18%)
Mar 15, 2017 0.0209 0.0210 0.0180 0.0197 393,682 -0.00(-6.22%)
Mar 14, 2017 0.0185 0.0210 0.0185 0.0210 629,853 +0.00(+9.78%)
Mar 13, 2017 0.0214 0.0217 0.0177 0.0191 2,374,410 -0.00(-10.51%)
Mar 10, 2017 0.0180 0.0219 0.0165 0.0214 2,890,291 +0.00(+12.51%)
Mar 09, 2017 0.0195 0.0195 0.0172 0.0190 1,143,100 -0.00(-3.55%)
Mar 08, 2017 0.0183 0.0200 0.0170 0.0197 3,446,061 -0.00(-1.50%)
Mar 07, 2017 0.0202 0.0213 0.0190 0.0200 991,447 -0.00(-4.76%)
Mar 06, 2017 0.0225 0.0225 0.0200 0.0210 409,020 -0.00(-8.85%)
Mar 03, 2017 0.0202 0.0231 0.0202 0.0230 622,495 -0.00(-0.69%)
Mar 02, 2017 0.0230 0.0232 0.0199 0.0232 1,398,130 +0.00(+0.87%)
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.