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 (%)
Jul 31, 2019 0.0619 0.0619 0.0593 0.0615 151,218 -0.00(-0.49%)
Jul 30, 2019 0.0620 0.0620 0.0580 0.0618 343,445 -0.00(-0.32%)
Jul 29, 2019 0.0600 0.0620 0.0584 0.0620 242,100 +0.00(+1.81%)
Jul 26, 2019 0.0620 0.0620 0.0592 0.0609 45,700 -0.00(-1.77%)
Jul 25, 2019 0.0620 0.0620 0.0590 0.0620 271,833 +0.00(+0.00%)
Jul 24, 2019 0.0600 0.0620 0.0590 0.0620 254,700 +0.00(+0.49%)
Jul 23, 2019 0.0620 0.0620 0.0600 0.0617 277,964 -0.00(-0.32%)
Jul 22, 2019 0.0637 0.0637 0.0600 0.0619 581,979 -0.00(-0.64%)
Jul 19, 2019 0.0610 0.0648 0.0600 0.0623 508,600 -0.00(-3.41%)
Jul 18, 2019 0.0650 0.0650 0.0600 0.0645 987,080 -0.00(-0.46%)
Jul 17, 2019 0.0590 0.0676 0.0575 0.0648 1,764,236 +0.01(+15.71%)
Jul 16, 2019 0.0561 0.0597 0.0560 0.0560 845,900 -0.00(-6.98%)
Jul 15, 2019 0.0603 0.0603 0.0560 0.0602 492,184 -0.00(-0.17%)
Jul 12, 2019 0.0630 0.0630 0.0571 0.0603 39,600 -0.00(-2.74%)
Jul 11, 2019 0.0619 0.0629 0.0568 0.0620 245,790 +0.00(+0.00%)
Jul 10, 2019 0.0610 0.0620 0.0580 0.0620 351,900 +0.00(+3.33%)
Jul 09, 2019 0.0610 0.0610 0.0563 0.0600 110,977 +0.00(+0.00%)
Jul 08, 2019 0.0608 0.0610 0.0598 0.0600 192,496 -0.00(-1.64%)
Jul 05, 2019 0.0600 0.0610 0.0560 0.0610 601,200 +0.00(+2.87%)
Jul 03, 2019 0.0590 0.0600 0.0581 0.0593 121,800 -0.00(-1.17%)
Jul 02, 2019 0.0593 0.0600 0.0581 0.0600 141,053 -0.00(-0.17%)
Jul 01, 2019 0.0581 0.0610 0.0581 0.0601 337,251 -0.00(-1.48%)
Jun 28, 2019 0.0625 0.0625 0.0600 0.0610 1,040,600 -0.00(-2.40%)
Jun 27, 2019 0.0610 0.0635 0.0581 0.0625 306,965 +0.00(+0.00%)
Jun 26, 2019 0.0670 0.0670 0.0610 0.0625 298,695 -0.00(-5.16%)
Jun 25, 2019 0.0670 0.0680 0.0621 0.0659 253,743 +0.00(+2.49%)
Jun 24, 2019 0.0670 0.0670 0.0610 0.0643 193,664 -0.00(-0.62%)
Jun 21, 2019 0.0601 0.0680 0.0601 0.0647 129,300 -0.00(-4.01%)
Jun 20, 2019 0.0680 0.0680 0.0632 0.0674 247,957 +0.00(+2.12%)
Jun 19, 2019 0.0600 0.0680 0.0600 0.0660 406,615 -0.00(-1.20%)
Jun 18, 2019 0.0680 0.0681 0.0636 0.0668 235,554 -0.00(-1.04%)
Jun 17, 2019 0.0680 0.0685 0.0635 0.0675 206,920 +0.00(+0.15%)
Jun 14, 2019 0.0690 0.0690 0.0630 0.0674 73,300 +0.00(+6.81%)
Jun 13, 2019 0.0636 0.0680 0.0631 0.0631 94,367 -0.00(-4.39%)
Jun 12, 2019 0.0690 0.0690 0.0626 0.0660 131,472 +0.00(+1.54%)
Jun 11, 2019 0.0680 0.0690 0.0620 0.0650 271,265 -0.00(-4.27%)
Jun 10, 2019 0.0613 0.0680 0.0612 0.0679 377,038 +0.00(+5.76%)
Jun 07, 2019 0.0611 0.0670 0.0611 0.0642 205,900 -0.00(-2.73%)
Jun 06, 2019 0.0679 0.0679 0.0625 0.0660 272,767 +0.00(+0.92%)
Jun 05, 2019 0.0650 0.0698 0.0610 0.0654 508,253 +0.00(+0.62%)
Jun 04, 2019 0.0700 0.0700 0.0640 0.0650 533,526 -0.00(-1.96%)
Jun 03, 2019 0.0700 0.0700 0.0620 0.0663 253,565 -0.00(-5.15%)
May 31, 2019 0.0625 0.0700 0.0623 0.0699 1,656,900 +0.01(+16.69%)
May 30, 2019 0.0622 0.0622 0.0581 0.0599 465,914 -0.00(-3.70%)
May 29, 2019 0.0600 0.0622 0.0581 0.0622 213,700 +0.00(+1.14%)
May 28, 2019 0.0580 0.0615 0.0570 0.0615 729,190 -0.00(-1.13%)
May 24, 2019 0.0630 0.0630 0.0587 0.0622 250,200 -0.00(-1.27%)
May 23, 2019 0.0606 0.0630 0.0582 0.0630 221,159 +0.00(+1.61%)
May 22, 2019 0.0620 0.0620 0.0600 0.0620 295,434 +0.00(+0.81%)
May 21, 2019 0.0620 0.0620 0.0581 0.0615 358,621 +0.00(+0.49%)
May 20, 2019 0.0600 0.0620 0.0574 0.0612 271,137 +0.00(+2.00%)
May 17, 2019 0.0600 0.0619 0.0574 0.0600 285,800 +0.00(+1.69%)
May 16, 2019 0.0600 0.0600 0.0570 0.0590 396,730 +0.00(+0.85%)
May 15, 2019 0.0580 0.0600 0.0575 0.0585 296,689 +0.00(+2.63%)
May 14, 2019 0.0590 0.0590 0.0550 0.0570 228,241 -0.00(-3.39%)
May 13, 2019 0.0592 0.0592 0.0540 0.0590 476,707 -0.00(-0.34%)
May 10, 2019 0.0600 0.0610 0.0554 0.0592 569,400 -0.00(-1.33%)
May 09, 2019 0.0579 0.0600 0.0579 0.0600 392,283 +0.00(+0.17%)
May 08, 2019 0.0600 0.0610 0.0580 0.0599 146,674 +0.00(+3.45%)
May 07, 2019 0.0582 0.0610 0.0579 0.0579 109,754 -0.00(-3.18%)
May 06, 2019 0.0600 0.0609 0.0579 0.0598 314,243 -0.00(-0.33%)
May 03, 2019 0.0572 0.0600 0.0572 0.0600 299,700 +0.00(+3.45%)
May 02, 2019 0.0599 0.0599 0.0564 0.0580 408,896 -0.00(-3.01%)
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.