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 )

1.908 -0.332 (-14.82%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 (%)
Dec 31, 2019 0.0520 0.0524 0.0480 0.0524 516,100 +0.00(+0.38%)
Dec 30, 2019 0.0470 0.0600 0.0470 0.0522 290,214 +0.00(+3.16%)
Dec 27, 2019 0.0510 0.0511 0.0461 0.0506 362,500 -0.00(-0.59%)
Dec 26, 2019 0.0491 0.0514 0.0490 0.0509 100,848 +0.00(+3.67%)
Dec 24, 2019 0.0500 0.0520 0.0491 0.0491 174,800 -0.00(-1.80%)
Dec 23, 2019 0.0490 0.0516 0.0490 0.0500 470,057 +0.00(+2.04%)
Dec 20, 2019 0.0494 0.0530 0.0476 0.0490 216,900 +0.00(+1.45%)
Dec 19, 2019 0.0483 0.0500 0.0481 0.0483 125,327 +0.00(+1.47%)
Dec 18, 2019 0.0525 0.0525 0.0467 0.0476 275,195 -0.00(-4.80%)
Dec 17, 2019 0.0545 0.0550 0.0472 0.0500 568,765 -0.00(-4.40%)
Dec 16, 2019 0.0490 0.0530 0.0471 0.0523 442,476 +0.00(+4.60%)
Dec 13, 2019 0.0500 0.0520 0.0452 0.0500 427,600 +0.00(+0.00%)
Dec 12, 2019 0.0492 0.0550 0.0450 0.0500 557,167 -0.00(-8.93%)
Dec 11, 2019 0.0500 0.0549 0.0500 0.0549 62,400 +0.00(+9.80%)
Dec 10, 2019 0.0538 0.0589 0.0480 0.0500 461,364 -0.00(-8.26%)
Dec 09, 2019 0.0500 0.0550 0.0480 0.0545 499,581 +0.00(+6.86%)
Dec 06, 2019 0.0473 0.0550 0.0470 0.0510 792,600 +0.00(+8.51%)
Dec 05, 2019 0.0404 0.0470 0.0404 0.0470 280,385 +0.00(+10.59%)
Dec 04, 2019 0.0450 0.0450 0.0425 0.0425 272,184 -0.00(-1.16%)
Dec 03, 2019 0.0500 0.0501 0.0401 0.0430 875,117 -0.01(-12.24%)
Dec 02, 2019 0.0451 0.0540 0.0451 0.0490 586,196 +0.00(+8.41%)
Nov 29, 2019 0.0458 0.0460 0.0452 0.0452 138,000 +0.00(+0.89%)
Nov 27, 2019 0.0485 0.0525 0.0413 0.0448 350,000 +0.00(+2.75%)
Nov 26, 2019 0.0489 0.0490 0.0400 0.0436 840,768 -0.00(-10.29%)
Nov 25, 2019 0.0543 0.0543 0.0468 0.0486 1,475,679 -0.01(-10.00%)
Nov 22, 2019 0.0590 0.0590 0.0512 0.0540 842,300 -0.00(-8.47%)
Nov 21, 2019 0.0576 0.0595 0.0560 0.0590 578,111 -0.00(-1.67%)
Nov 20, 2019 0.0580 0.0621 0.0550 0.0600 1,113,336 +0.00(+5.26%)
Nov 19, 2019 0.0647 0.0690 0.0570 0.0570 1,797,954 -0.00(-3.39%)
Nov 18, 2019 0.0550 0.0650 0.0520 0.0590 1,006,946 +0.01(+13.46%)
Nov 15, 2019 0.0550 0.0600 0.0490 0.0520 2,639,400 +0.01(+15.56%)
Nov 14, 2019 0.0440 0.0474 0.0440 0.0450 310,241 +0.00(+2.27%)
Nov 13, 2019 0.0428 0.0465 0.0415 0.0440 244,113 +0.00(+2.33%)
Nov 12, 2019 0.0440 0.0470 0.0413 0.0430 600,029 -0.00(-4.23%)
Nov 11, 2019 0.0398 0.0472 0.0397 0.0449 579,988 -0.00(-1.32%)
Nov 08, 2019 0.0450 0.0470 0.0390 0.0455 1,083,100 +0.00(+5.81%)
Nov 07, 2019 0.0348 0.0463 0.0305 0.0430 1,836,437 +0.01(+30.30%)
Nov 06, 2019 0.0305 0.0350 0.0305 0.0330 379,685 +0.00(+0.61%)
Nov 05, 2019 0.0350 0.0350 0.0310 0.0328 225,737 -0.00(-0.61%)
Nov 04, 2019 0.0300 0.0330 0.0300 0.0330 373,928 +0.00(+4.76%)
Nov 01, 2019 0.0320 0.0320 0.0300 0.0315 2,114,500 -0.00(-7.35%)
Oct 31, 2019 0.0357 0.0357 0.0300 0.0340 1,858,158 -0.00(-4.23%)
Oct 30, 2019 0.0342 0.0359 0.0342 0.0355 62,000 +0.00(+3.80%)
Oct 29, 2019 0.0375 0.0375 0.0341 0.0342 444,749 -0.00(-8.80%)
Oct 28, 2019 0.0495 0.0495 0.0350 0.0375 97,490 +0.00(+0.00%)
Oct 25, 2019 0.0365 0.0393 0.0350 0.0375 506,200 +0.00(+2.74%)
Oct 24, 2019 0.0389 0.0390 0.0350 0.0365 387,842 +0.00(+1.39%)
Oct 23, 2019 0.0350 0.0389 0.0350 0.0360 365,625 -0.00(-7.46%)
Oct 22, 2019 0.0353 0.0389 0.0350 0.0389 838,027 +0.00(+3.73%)
Oct 21, 2019 0.0365 0.0375 0.0351 0.0375 902,130 +0.00(+1.90%)
Oct 18, 2019 0.0495 0.0495 0.0360 0.0368 389,500 -0.00(-5.88%)
Oct 17, 2019 0.0370 0.0399 0.0351 0.0391 854,663 +0.00(+0.00%)
Oct 16, 2019 0.0386 0.0400 0.0386 0.0391 51,740 -0.00(-2.25%)
Oct 15, 2019 0.0385 0.0409 0.0385 0.0400 327,940 +0.00(+1.01%)
Oct 14, 2019 0.0420 0.0420 0.0390 0.0396 314,750 -0.00(-1.00%)
Oct 11, 2019 0.0404 0.0410 0.0400 0.0400 918,500 -0.00(-6.54%)
Oct 10, 2019 0.0430 0.0430 0.0413 0.0428 232,750 -0.00(-0.23%)
Oct 09, 2019 0.0430 0.0430 0.0420 0.0429 499,438 +0.00(+1.66%)
Oct 08, 2019 0.0412 0.0440 0.0411 0.0422 201,104 -0.00(-2.54%)
Oct 07, 2019 0.0435 0.0447 0.0401 0.0433 318,250 -0.00(-0.46%)
Oct 04, 2019 0.0450 0.0450 0.0427 0.0435 179,300 -0.00(-5.43%)
Oct 03, 2019 0.0480 0.0480 0.0430 0.0460 598,962 +0.00(+5.75%)
Oct 02, 2019 0.0480 0.0500 0.0428 0.0435 302,016 +0.00(+0.23%)
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.