Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Care Inc (OP: RXMD )

1.700 -0.030 (-1.73%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 7, 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 (%)
Jan 30, 2015 0.0795 0.0800 0.0463 0.0501 2,670,796 -0.03(-36.58%)
Jan 29, 2015 0.0750 0.0795 0.0510 0.0790 1,356,219 +0.01(+21.54%)
Jan 28, 2015 0.0495 0.0650 0.0450 0.0650 1,263,987 +0.02(+31.31%)
Jan 27, 2015 0.0400 0.0498 0.0400 0.0495 873,557 +0.00(+10.49%)
Jan 26, 2015 0.0470 0.0479 0.0331 0.0448 439,232 -0.00(-4.68%)
Jan 23, 2015 0.0370 0.0495 0.0330 0.0470 777,760 +0.01(+14.63%)
Jan 22, 2015 0.0301 0.0420 0.0300 0.0410 1,712,206 +0.01(+46.43%)
Jan 21, 2015 0.0238 0.0350 0.0220 0.0280 1,370,249 +0.00(+17.65%)
Jan 20, 2015 0.0255 0.0255 0.0170 0.0238 3,509,593 -0.00(-6.67%)
Jan 16, 2015 0.0255 0.0255 0.0255 0 +0.01(+34.21%)
Jan 15, 2015 0.0200 0.0215 0.0170 0.0190 1,816,888 -0.00(-9.52%)
Jan 14, 2015 0.0250 0.0250 0.0185 0.0210 1,800,343 -0.00(-15.32%)
Jan 13, 2015 0.0248 3,625,224 +0.00(+12.73%)
Jan 12, 2015 0.0370 0.0370 0.0161 0.0220 5,124,891 -0.01(-37.14%)
Jan 09, 2015 0.0320 0.0470 0.0265 0.0350 7,576,460 +0.00(+16.28%)
Jan 08, 2015 0.0200 0.0380 0.0170 0.0301 12,865,887 +0.01(+61.83%)
Jan 07, 2015 0.0060 0.0310 0.0060 0.0186 9,689,922 +0.01(+165.71%)
Jan 06, 2015 0.0046 0.0070 0.0046 0.0070 1,639,300 +0.00(+20.69%)
Jan 05, 2015 0.0070 0.0083 0.0041 0.0058 5,457,273 +0.00(+5.45%)
Jan 02, 2015 0.0030 0.0060 0.0028 0.0055 3,998,577 +0.00(+120.00%)
Dec 31, 2014 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Dec 30, 2014 0.0060 0.0060 0.0024 0.0029 3,051,200 -0.00(-54.69%)
Dec 29, 2014 0.0064 0.0084 0.0064 0.0064 164,350 +0.00(+0.00%)
Dec 26, 2014 0.0064 0.0064 0.0064 0.0064 18,000 -0.00(-24.71%)
Dec 24, 2014 0.0085 0.0085 0.0085 0 +0.00(+73.47%)
Dec 23, 2014 0.0049 0.0049 0.0049 0.0049 42,500 +0.00(+0.00%)
Dec 22, 2014 0.0030 0.0049 0.0030 0.0049 324 -0.00(-2.00%)
Dec 19, 2014 0.0027 0.0050 0.0027 0.0050 642,870 -0.00(-27.54%)
Dec 18, 2014 0.0054 0.0069 0.0045 0.0069 928,086 -0.00(-1.43%)
Dec 17, 2014 0.0070 0.0070 0.0050 0.0070 732,314 -0.00(-11.39%)
Dec 16, 2014 0.0060 0.0079 1,153,668 -0.00(-1.25%)
Dec 15, 2014 0.0025 0.0098 0.0021 0.0080 4,494,538 +0.01(+400.00%)
Dec 12, 2014 0.0028 0.0028 0.0016 0.0016 2,095,200 -0.00(-60.00%)
Dec 11, 2014 0.0021 0.0079 0.0021 0.0040 4,680,100 +0.00(+100.00%)
Dec 10, 2014 0.0100 0.0100 0.0020 0.0020 1,260,000 -0.01(-80.00%)
Dec 09, 2014 0.0100 0.0100 0.0100 0.0100 4,000 +0.00(+0.00%)
Dec 08, 2014 0.0100 0.0100 0.0100 0.0100 29,609 +0.00(+0.00%)
Dec 05, 2014 0.0090 0.0100 0.0070 0.0100 44,471 +0.00(+11.11%)
Dec 03, 2014 0.0090 0.0090 0.0090 0 +0.00(+125.00%)
Nov 26, 2014 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Nov 25, 2014 0.0035 0.0035 0.0035 0.0035 190,404 +0.00(+114.86%)
Nov 20, 2014 0.0016 0.0016 0.0016 0 -0.00(-18.55%)
Nov 19, 2014 0.0025 0.0025 0.0020 0.0020 982,000 -0.00(-25.93%)
Nov 18, 2014 0.0035 0.0035 0.0027 0.0027 1,634,400 -0.00(-46.00%)
Nov 11, 2014 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Nov 03, 2014 0.0100 0.0100 0.0100 0 -0.02(-66.67%)
Oct 31, 2014 0.0300 0.0300 0.0300 0.0300 45,334 -0.01(-25.00%)
Oct 30, 2014 0.0440 0.0440 0.0400 0.0400 43,006 -0.01(-20.00%)
Oct 29, 2014 0.0600 0.0600 0.0500 0.0500 40,000 -0.01(-16.67%)
Sep 30, 2014 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 07, 2014 0.0600 0.0600 0.0600 0 -0.01(-11.76%)
Jun 25, 2014 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 09, 2014 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
May 28, 2014 0.0680 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
May 05, 2014 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Apr 25, 2014 0.0680 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Mar 03, 2014 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.