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 29, 2022 0.0237 0.0245 0.0230 0.0235 773,448 +0.00(+0.00%)
Jul 28, 2022 0.0235 0.0250 0.0233 0.0235 597,550 +0.00(+2.17%)
Jul 27, 2022 0.0285 0.0287 0.0230 0.0230 2,599,404 -0.01(-18.44%)
Jul 26, 2022 0.0300 0.0300 0.0276 0.0282 49,076 -0.00(-1.05%)
Jul 25, 2022 0.0298 0.0328 0.0285 0.0285 430,797 -0.00(-13.64%)
Jul 22, 2022 0.0280 0.0333 0.0280 0.0330 471,717 +0.01(+19.57%)
Jul 21, 2022 0.0260 0.0310 0.0260 0.0276 1,303,219 +0.00(+0.36%)
Jul 20, 2022 0.0290 0.0313 0.0260 0.0275 859,458 -0.00(-4.51%)
Jul 19, 2022 0.0301 0.0301 0.0251 0.0288 1,905,173 -0.00(-4.00%)
Jul 18, 2022 0.0315 0.0315 0.0300 0.0300 527,447 -0.00(-8.81%)
Jul 15, 2022 0.0347 0.0347 0.0300 0.0329 297,414 -0.00(-4.91%)
Jul 14, 2022 0.0340 0.0348 0.0325 0.0346 93,886 +0.00(+0.58%)
Jul 13, 2022 0.0330 0.0350 0.0320 0.0344 659,953 +0.00(+1.18%)
Jul 12, 2022 0.0327 0.0343 0.0270 0.0340 1,299,233 +0.00(+5.59%)
Jul 11, 2022 0.0328 0.0343 0.0296 0.0322 590,054 -0.00(-3.88%)
Jul 08, 2022 0.0334 0.0345 0.0310 0.0335 623,108 +0.00(+1.52%)
Jul 07, 2022 0.0300 0.0337 0.0300 0.0330 1,276,049 +0.00(+10.00%)
Jul 06, 2022 0.0305 0.0335 0.0290 0.0300 743,364 -0.00(-6.83%)
Jul 05, 2022 0.0271 0.0335 0.0270 0.0322 1,672,638 +0.00(+9.15%)
Jul 01, 2022 0.0256 0.0295 0.0245 0.0295 989,258 +0.01(+22.92%)
Jun 30, 2022 0.0275 0.0275 0.0240 0.0240 568,634 -0.00(-7.69%)
Jun 29, 2022 0.0250 0.0275 0.0250 0.0260 228,443 +0.00(+1.56%)
Jun 28, 2022 0.0256 0.0260 0.0256 0.0256 584,446 +0.00(+1.99%)
Jun 27, 2022 0.0251 0.0251 0.0251 0.0251 12,000 -0.00(-0.40%)
Jun 24, 2022 0.0230 0.0275 0.0230 0.0252 315,254 +0.00(+4.56%)
Jun 23, 2022 0.0231 0.0270 0.0230 0.0241 309,363 -0.00(-8.02%)
Jun 22, 2022 0.0269 0.0270 0.0238 0.0262 169,646 -0.00(-3.32%)
Jun 21, 2022 0.0248 0.0271 0.0240 0.0271 243,698 +0.00(+4.63%)
Jun 17, 2022 0.0270 0.0270 0.0259 0.0259 149,172 -0.00(-0.38%)
Jun 16, 2022 0.0260 0.0262 0.0260 0.0260 657,080 +0.00(+0.00%)
Jun 15, 2022 0.0246 0.0260 0.0240 0.0260 286,081 +0.00(+1.17%)
Jun 14, 2022 0.0250 0.0257 0.0246 0.0257 758,984 -0.00(-1.15%)
Jun 13, 2022 0.0270 0.0272 0.0250 0.0260 582,575 -0.00(-2.26%)
Jun 10, 2022 0.0262 0.0267 0.0260 0.0266 307,000 +0.00(+1.53%)
Jun 09, 2022 0.0270 0.0280 0.0262 0.0262 298,875 -0.00(-4.73%)
Jun 08, 2022 0.0273 0.0276 0.0265 0.0275 632,807 +0.00(+0.73%)
Jun 07, 2022 0.0265 0.0277 0.0265 0.0273 163,341 +0.00(+1.11%)
Jun 06, 2022 0.0263 0.0280 0.0263 0.0270 312,698 +0.00(+2.66%)
Jun 03, 2022 0.0270 0.0270 0.0260 0.0263 159,812 -0.00(-2.59%)
Jun 02, 2022 0.0258 0.0278 0.0258 0.0270 361,347 +0.00(+3.85%)
Jun 01, 2022 0.0261 0.0268 0.0260 0.0260 387,075 -0.00(-0.76%)
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%)
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.