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 -0.170 (-8.59%)
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 (%)
May 31, 2022 0.0261 0.0270 0.0251 0.0262 126,209 -0.00(-2.96%)
May 27, 2022 0.0263 0.0270 0.0250 0.0270 895,279 +0.00(+2.66%)
May 26, 2022 0.0271 0.0271 0.0255 0.0263 543,825 -0.00(-0.75%)
May 25, 2022 0.0260 0.0285 0.0260 0.0265 179,664 -0.00(-3.28%)
May 24, 2022 0.0280 0.0295 0.0260 0.0274 1,073,173 -0.00(-0.36%)
May 23, 2022 0.0250 0.0295 0.0250 0.0275 499,573 -0.00(-2.83%)
May 20, 2022 0.0290 0.0295 0.0271 0.0283 932,654 -0.00(-5.67%)
May 19, 2022 0.0288 0.0300 0.0276 0.0300 472,979 +0.00(+7.14%)
May 18, 2022 0.0300 0.0300 0.0280 0.0280 639,376 -0.00(-4.44%)
May 17, 2022 0.0285 0.0323 0.0285 0.0293 567,829 +0.00(+2.09%)
May 16, 2022 0.0319 0.0319 0.0287 0.0287 106,352 -0.00(-4.33%)
May 13, 2022 0.0309 0.0318 0.0282 0.0300 285,225 -0.00(-2.28%)
May 12, 2022 0.0321 0.0321 0.0281 0.0307 59,454 +0.00(+1.99%)
May 11, 2022 0.0280 0.0323 0.0280 0.0301 448,546 -0.00(-6.81%)
May 10, 2022 0.0300 0.0323 0.0282 0.0323 1,030,131 +0.00(+1.57%)
May 09, 2022 0.0305 0.0329 0.0305 0.0318 446,910 -0.00(-2.15%)
May 06, 2022 0.0345 0.0360 0.0305 0.0325 440,911 -0.00(-4.41%)
May 05, 2022 0.0370 0.0370 0.0332 0.0340 61,303 -0.00(-2.86%)
May 04, 2022 0.0350 0.0390 0.0320 0.0350 3,211,881 +0.00(+6.06%)
May 03, 2022 0.0355 0.0355 0.0326 0.0330 181,723 -0.00(-2.94%)
May 02, 2022 0.0338 0.0359 0.0338 0.0340 24,306 +0.00(+2.72%)
Apr 29, 2022 0.0354 0.0370 0.0330 0.0331 868,632 -0.00(-6.50%)
Apr 28, 2022 0.0366 0.0366 0.0325 0.0354 501,300 +0.00(+8.92%)
Apr 27, 2022 0.0344 0.0345 0.0320 0.0325 142,478 -0.00(-5.25%)
Apr 26, 2022 0.0320 0.0343 0.0320 0.0343 92,553 -0.00(-0.58%)
Apr 25, 2022 0.0321 0.0377 0.0316 0.0345 2,040,241 -0.00(-6.76%)
Apr 22, 2022 0.0324 0.0370 0.0320 0.0370 359,430 +0.00(+8.82%)
Apr 21, 2022 0.0321 0.0348 0.0321 0.0340 409,946 +0.00(+5.92%)
Apr 20, 2022 0.0325 0.0360 0.0321 0.0321 295,458 +0.00(+0.31%)
Apr 19, 2022 0.0316 0.0345 0.0316 0.0320 144,909 -0.00(-8.31%)
Apr 18, 2022 0.0353 0.0353 0.0321 0.0349 329,194 -0.00(-6.93%)
Apr 14, 2022 0.0360 0.0386 0.0316 0.0375 165,450 +0.00(+0.00%)
Apr 13, 2022 0.0369 0.0379 0.0333 0.0375 532,472 +0.00(+1.35%)
Apr 12, 2022 0.0374 0.0381 0.0350 0.0370 509,705 +0.00(+0.27%)
Apr 11, 2022 0.0370 0.0370 0.0350 0.0369 372,626 +0.00(+5.73%)
Apr 08, 2022 0.0349 0.0365 0.0345 0.0349 501,511 +0.00(+0.00%)
Apr 07, 2022 0.0350 0.0394 0.0321 0.0349 304,230 +0.00(+4.18%)
Apr 06, 2022 0.0293 0.0369 0.0293 0.0335 1,027,567 -0.00(-4.29%)
Apr 05, 2022 0.0400 0.0400 0.0300 0.0350 1,238,853 -0.00(-5.41%)
Apr 04, 2022 0.0370 0.0400 0.0361 0.0370 410,652 -0.00(-2.63%)
Apr 01, 2022 0.0410 0.0410 0.0361 0.0380 413,004 +0.00(+1.33%)
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%)
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.