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 )

2.050 +0.240 (+13.27%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 24, 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 (%)
Sep 30, 2019 0.0401 0.0429 0.0401 0.0410 36,990 -0.00(-5.09%)
Sep 27, 2019 0.0465 0.0465 0.0405 0.0432 828,500 +0.00(+1.41%)
Sep 26, 2019 0.0413 0.0466 0.0402 0.0426 813,118 -0.00(-1.84%)
Sep 25, 2019 0.0434 0.0439 0.0424 0.0434 99,681 +0.00(+0.23%)
Sep 24, 2019 0.0450 0.0478 0.0425 0.0433 445,787 -0.00(-3.13%)
Sep 23, 2019 0.0474 0.0474 0.0424 0.0447 165,206 +0.00(+2.52%)
Sep 20, 2019 0.0440 0.0479 0.0436 0.0436 180,600 -0.00(-2.46%)
Sep 19, 2019 0.0460 0.0460 0.0439 0.0447 43,500 -0.00(-0.22%)
Sep 18, 2019 0.0483 0.0483 0.0430 0.0448 486,195 -0.00(-2.61%)
Sep 17, 2019 0.0481 0.0482 0.0431 0.0460 511,078 -0.00(-1.29%)
Sep 16, 2019 0.0425 0.0500 0.0425 0.0466 417,178 -0.00(-2.31%)
Sep 13, 2019 0.0476 0.0477 0.0430 0.0477 566,500 +0.00(+1.49%)
Sep 12, 2019 0.0475 0.0476 0.0423 0.0470 186,050 +0.00(+0.00%)
Sep 11, 2019 0.0415 0.0480 0.0415 0.0470 307,700 +0.00(+4.44%)
Sep 10, 2019 0.0500 0.0500 0.0433 0.0450 332,745 -0.00(-5.26%)
Sep 09, 2019 0.0382 0.0599 0.0382 0.0475 1,533,094 +0.01(+22.42%)
Sep 06, 2019 0.0391 0.0410 0.0381 0.0388 366,400 -0.00(-0.77%)
Sep 05, 2019 0.0365 0.0415 0.0365 0.0391 481,080 +0.00(+5.68%)
Sep 04, 2019 0.0378 0.0400 0.0360 0.0370 401,782 -0.00(-4.15%)
Sep 03, 2019 0.0400 0.0404 0.0361 0.0386 655,422 -0.00(-1.03%)
Aug 30, 2019 0.0400 0.0400 0.0372 0.0390 648,000 -0.00(-2.01%)
Aug 29, 2019 0.0398 0.0398 0.0373 0.0398 505,605 +0.00(+0.00%)
Aug 28, 2019 0.0385 0.0398 0.0375 0.0398 432,050 +0.00(+4.74%)
Aug 27, 2019 0.0380 0.0394 0.0371 0.0380 1,015,744 -0.00(-6.17%)
Aug 26, 2019 0.0388 0.0405 0.0382 0.0405 958,867 -0.00(-2.64%)
Aug 23, 2019 0.0437 0.0460 0.0388 0.0416 659,300 -0.00(-3.26%)
Aug 22, 2019 0.0440 0.0520 0.0300 0.0430 4,353,036 -0.00(-4.44%)
Aug 21, 2019 0.0500 0.0500 0.0450 0.0450 1,212,989 -0.00(-8.91%)
Aug 20, 2019 0.0510 0.0510 0.0470 0.0494 719,361 -0.00(-5.90%)
Aug 19, 2019 0.0535 0.0536 0.0510 0.0525 230,712 -0.00(-0.94%)
Aug 16, 2019 0.0530 0.0550 0.0520 0.0530 494,500 -0.00(-1.85%)
Aug 15, 2019 0.0550 0.0559 0.0510 0.0540 683,172 -0.00(-3.57%)
Aug 14, 2019 0.0542 0.0560 0.0500 0.0560 575,850 +0.00(+1.82%)
Aug 13, 2019 0.0510 0.0550 0.0480 0.0550 315,853 +0.00(+7.84%)
Aug 12, 2019 0.0520 0.0520 0.0505 0.0510 23,970 -0.00(-1.92%)
Aug 09, 2019 0.0460 0.0520 0.0460 0.0520 770,700 +0.00(+4.00%)
Aug 08, 2019 0.0480 0.0517 0.0479 0.0500 521,538 +0.00(+4.60%)
Aug 07, 2019 0.0507 0.0524 0.0470 0.0478 419,535 -0.01(-11.32%)
Aug 06, 2019 0.0509 0.0540 0.0507 0.0539 276,506 +0.00(+6.31%)
Aug 05, 2019 0.0600 0.0600 0.0482 0.0507 784,929 -0.01(-9.46%)
Aug 02, 2019 0.0580 0.0580 0.0451 0.0560 1,937,500 -0.00(-5.08%)
Aug 01, 2019 0.0590 0.0599 0.0586 0.0590 161,490 -0.00(-4.07%)
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%)
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.