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 )

1.850 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 30, 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 (%)
Nov 30, 2020 0.0290 0.0299 0.0244 0.0260 2,962,100 -0.00(-8.77%)
Nov 27, 2020 0.0285 0.0300 0.0263 0.0285 1,783,200 -0.00(-1.04%)
Nov 25, 2020 0.0257 0.0292 0.0250 0.0288 4,324,200 +0.00(+6.67%)
Nov 24, 2020 0.0280 0.0290 0.0256 0.0270 3,692,362 -0.00(-3.57%)
Nov 23, 2020 0.0329 0.0329 0.0262 0.0280 8,225,048 -0.00(-13.58%)
Nov 20, 2020 0.0348 0.0348 0.0310 0.0324 2,006,700 +0.00(+1.57%)
Nov 19, 2020 0.0315 0.0348 0.0315 0.0319 1,251,283 -0.00(-2.15%)
Nov 18, 2020 0.0348 0.0348 0.0313 0.0326 1,497,740 -0.00(-4.40%)
Nov 17, 2020 0.0365 0.0399 0.0323 0.0341 2,881,569 -0.00(-3.94%)
Nov 16, 2020 0.0365 0.0370 0.0321 0.0355 827,145 +0.00(+1.43%)
Nov 13, 2020 0.0313 0.0380 0.0306 0.0350 1,187,100 +0.00(+11.82%)
Nov 12, 2020 0.0330 0.0335 0.0300 0.0313 984,776 -0.00(-4.57%)
Nov 11, 2020 0.0323 0.0328 0.0305 0.0328 633,704 +0.00(+1.55%)
Nov 10, 2020 0.0311 0.0329 0.0300 0.0323 336,052 -0.00(-2.12%)
Nov 09, 2020 0.0340 0.0350 0.0300 0.0330 738,321 -0.00(-2.94%)
Nov 06, 2020 0.0329 0.0340 0.0310 0.0340 606,400 +0.00(+0.00%)
Nov 05, 2020 0.0344 0.0383 0.0310 0.0340 1,805,927 +0.00(+2.10%)
Nov 04, 2020 0.0318 0.0344 0.0300 0.0333 1,149,940 +0.00(+4.06%)
Nov 03, 2020 0.0352 0.0352 0.0290 0.0320 2,563,294 -0.00(-9.09%)
Nov 02, 2020 0.0380 0.0380 0.0340 0.0352 1,710,205 -0.00(-2.22%)
Oct 30, 2020 0.0333 0.0390 0.0333 0.0360 1,780,200 -0.00(-1.37%)
Oct 29, 2020 0.0390 0.0390 0.0365 0.0365 262,524 -0.00(-6.41%)
Oct 28, 2020 0.0390 0.0390 0.0365 0.0390 227,798 +0.00(+5.41%)
Oct 27, 2020 0.0370 0.0380 0.0362 0.0370 333,374 -0.00(-5.13%)
Oct 26, 2020 0.0393 0.0395 0.0360 0.0390 1,008,514 -0.00(-2.01%)
Oct 23, 2020 0.0414 0.0416 0.0370 0.0398 527,900 -0.00(-4.78%)
Oct 22, 2020 0.0415 0.0425 0.0395 0.0418 642,009 +0.00(+5.82%)
Oct 21, 2020 0.0430 0.0430 0.0373 0.0395 625,306 -0.00(-1.25%)
Oct 20, 2020 0.0393 0.0400 0.0390 0.0400 445,926 +0.00(+2.56%)
Oct 19, 2020 0.0389 0.0400 0.0378 0.0390 447,673 -0.00(-2.50%)
Oct 16, 2020 0.0400 0.0420 0.0370 0.0400 1,346,000 +0.00(+2.30%)
Oct 15, 2020 0.0405 0.0425 0.0377 0.0391 523,914 -0.00(-5.56%)
Oct 14, 2020 0.0409 0.0414 0.0400 0.0414 208,193 +0.00(+3.50%)
Oct 13, 2020 0.0410 0.0414 0.0400 0.0400 422,592 -0.00(-4.99%)
Oct 12, 2020 0.0425 0.0425 0.0397 0.0421 398,057 +0.00(+2.18%)
Oct 09, 2020 0.0425 0.0425 0.0402 0.0412 899,600 -0.00(-1.90%)
Oct 08, 2020 0.0500 0.0500 0.0415 0.0420 632,577 -0.00(-6.67%)
Oct 07, 2020 0.0453 0.0455 0.0380 0.0450 1,951,004 +0.00(+4.65%)
Oct 06, 2020 0.0405 0.0455 0.0405 0.0430 530,542 +0.00(+5.39%)
Oct 05, 2020 0.0405 0.0445 0.0405 0.0408 332,212 -0.00(-8.31%)
Oct 02, 2020 0.0450 0.0450 0.0400 0.0445 1,603,400 +0.00(+3.01%)
Oct 01, 2020 0.0413 0.0470 0.0413 0.0432 477,391 +0.00(+0.23%)
Sep 30, 2020 0.0450 0.0450 0.0414 0.0431 461,818 -0.00(-2.05%)
Sep 29, 2020 0.0482 0.0482 0.0435 0.0440 809,109 -0.00(-0.23%)
Sep 28, 2020 0.0500 0.0500 0.0441 0.0441 246,493 -0.00(-6.57%)
Sep 25, 2020 0.0500 0.0500 0.0440 0.0472 888,400 +0.00(+1.51%)
Sep 24, 2020 0.0474 0.0474 0.0440 0.0465 1,443,638 -0.00(-1.90%)
Sep 23, 2020 0.0473 0.0500 0.0440 0.0474 1,047,365 -0.00(-1.66%)
Sep 22, 2020 0.0500 0.0500 0.0450 0.0482 596,586 -0.00(-1.63%)
Sep 21, 2020 0.0452 0.0500 0.0452 0.0490 1,115,067 +0.00(+5.60%)
Sep 18, 2020 0.0489 0.0489 0.0440 0.0464 1,105,800 -0.00(-1.07%)
Sep 17, 2020 0.0430 0.0480 0.0430 0.0469 552,626 +0.00(+7.57%)
Sep 16, 2020 0.0450 0.0475 0.0435 0.0436 647,342 +0.00(+1.40%)
Sep 15, 2020 0.0400 0.0479 0.0400 0.0430 1,189,595 -0.00(-2.27%)
Sep 14, 2020 0.0380 0.0440 0.0355 0.0440 1,485,725 +0.01(+25.71%)
Sep 11, 2020 0.0520 0.0529 0.0349 0.0350 4,831,800 -0.02(-31.37%)
Sep 10, 2020 0.0480 0.0520 0.0471 0.0510 563,149 +0.00(+4.08%)
Sep 09, 2020 0.0540 0.0540 0.0454 0.0490 2,693,760 +0.00(+7.93%)
Sep 08, 2020 0.0550 0.0550 0.0434 0.0454 2,155,551 +0.00(+4.61%)
Sep 04, 2020 0.0438 0.0480 0.0424 0.0434 1,071,100 -0.00(-1.59%)
Sep 03, 2020 0.0462 0.0462 0.0425 0.0441 1,167,216 -0.00(-2.65%)
Sep 02, 2020 0.0461 0.0485 0.0443 0.0453 1,425,594 -0.00(-1.52%)
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.