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 (%)
Apr 28, 2017 0.0205 0.0215 0.0197 0.0212 918,899 +0.00(+3.41%)
Apr 27, 2017 0.0199 0.0205 0.0199 0.0205 498,200 +0.00(+3.02%)
Apr 26, 2017 0.0199 0.0201 0.0180 0.0199 4,306,138 -0.00(-1.93%)
Apr 25, 2017 0.0174 0.0203 0.0174 0.0203 4,880,215 +0.00(+13.30%)
Apr 24, 2017 0.0185 0.0199 0.0171 0.0179 1,919,764 -0.00(-7.68%)
Apr 21, 2017 0.0192 0.0217 0.0170 0.0194 2,977,829 +0.00(+1.57%)
Apr 20, 2017 0.0180 0.0191 0.0167 0.0191 822,100 +0.00(+5.59%)
Apr 19, 2017 0.0180 0.0181 0.0164 0.0181 2,862,637 +0.00(+0.49%)
Apr 18, 2017 0.0184 0.0184 0.0170 0.0180 1,032,338 -0.00(-1.57%)
Apr 17, 2017 0.0200 0.0200 0.0167 0.0183 1,622,982 -0.00(-7.17%)
Apr 13, 2017 0.0180 0.0197 0.0175 0.0197 1,099,930 +0.00(+12.57%)
Apr 12, 2017 0.0181 0.0191 0.0170 0.0175 604,543 -0.00(-5.35%)
Apr 11, 2017 0.0184 0.0200 0.0177 0.0185 1,776,493 -0.00(-9.80%)
Apr 10, 2017 0.0217 0.0217 0.0181 0.0205 3,045,927 +0.00(+2.50%)
Apr 07, 2017 0.0219 0.0219 0.0200 0.0200 1,855,971 -0.00(-2.91%)
Apr 06, 2017 0.0234 0.0234 0.0199 0.0206 2,290,279 -0.00(-10.04%)
Apr 05, 2017 0.0225 0.0250 0.0185 0.0229 3,671,563 +0.00(+1.33%)
Apr 04, 2017 0.0273 0.0276 0.0224 0.0226 2,474,411 -0.00(-17.22%)
Apr 03, 2017 0.0255 0.0273 0.0250 0.0273 1,903,590 +0.00(+11.43%)
Mar 31, 2017 0.0200 0.0260 0.0192 0.0245 3,740,134 +0.00(+20.10%)
Mar 30, 2017 0.0205 0.0205 0.0190 0.0204 1,099,163 -0.00(-1.45%)
Mar 29, 2017 0.0210 0.0215 0.0196 0.0207 312,855 -0.00(-0.72%)
Mar 28, 2017 0.0214 0.0215 0.0187 0.0209 396,235 -0.00(-0.71%)
Mar 27, 2017 0.0176 0.0215 0.0176 0.0210 671,011 +0.00(+8.61%)
Mar 24, 2017 0.0180 0.0205 0.0171 0.0193 1,217,739 -0.00(-0.34%)
Mar 23, 2017 0.0193 0.0194 0.0180 0.0194 1,059,602 +0.00(+0.00%)
Mar 22, 2017 0.0194 0.0194 0.0185 0.0194 354,769 +0.00(+3.74%)
Mar 21, 2017 0.0191 0.0199 0.0180 0.0187 1,489,169 -0.00(-6.03%)
Mar 20, 2017 0.0205 0.0205 0.0190 0.0199 903,827 -0.00(-2.45%)
Mar 17, 2017 0.0213 0.0215 0.0191 0.0204 567,758 -0.00(-5.12%)
Mar 16, 2017 0.0190 0.0215 0.0190 0.0215 1,686,238 +0.00(+9.18%)
Mar 15, 2017 0.0209 0.0210 0.0180 0.0197 393,682 -0.00(-6.22%)
Mar 14, 2017 0.0185 0.0210 0.0185 0.0210 629,853 +0.00(+9.78%)
Mar 13, 2017 0.0214 0.0217 0.0177 0.0191 2,374,410 -0.00(-10.51%)
Mar 10, 2017 0.0180 0.0219 0.0165 0.0214 2,890,291 +0.00(+12.51%)
Mar 09, 2017 0.0195 0.0195 0.0172 0.0190 1,143,100 -0.00(-3.55%)
Mar 08, 2017 0.0183 0.0200 0.0170 0.0197 3,446,061 -0.00(-1.50%)
Mar 07, 2017 0.0202 0.0213 0.0190 0.0200 991,447 -0.00(-4.76%)
Mar 06, 2017 0.0225 0.0225 0.0200 0.0210 409,020 -0.00(-8.85%)
Mar 03, 2017 0.0202 0.0231 0.0202 0.0230 622,495 -0.00(-0.69%)
Mar 02, 2017 0.0230 0.0232 0.0199 0.0232 1,398,130 +0.00(+0.87%)
Mar 01, 2017 0.0245 0.0245 0.0195 0.0230 1,628,053 -0.00(-4.17%)
Feb 28, 2017 0.0240 0.0240 0.0210 0.0240 2,305,484 +0.00(+9.09%)
Feb 27, 2017 0.0209 0.0250 0.0209 0.0220 372,156 -0.00(-10.06%)
Feb 24, 2017 0.0245 0.0248 0.0208 0.0245 1,099,975 -0.00(-3.32%)
Feb 23, 2017 0.0250 0.0259 0.0200 0.0253 692,770 -0.00(-2.32%)
Feb 22, 2017 0.0257 0.0259 0.0241 0.0259 403,783 +0.00(+0.00%)
Feb 21, 2017 0.0211 0.0267 0.0191 0.0259 3,184,824 +0.00(+10.21%)
Feb 17, 2017 0.0235 0.0235 0.0235 0 -0.00(-3.97%)
Feb 16, 2017 0.0249 0.0249 0.0223 0.0245 871,666 -0.00(-1.72%)
Feb 15, 2017 0.0243 0.0250 0.0233 0.0249 1,008,936 +0.00(+0.57%)
Feb 14, 2017 0.0235 0.0269 0.0235 0.0248 518,638 +0.00(+5.36%)
Feb 13, 2017 0.0260 0.0264 0.0180 0.0235 4,232,037 -0.00(-12.96%)
Feb 10, 2017 0.0260 0.0276 0.0248 0.0270 1,027,323 +0.00(+3.85%)
Feb 09, 2017 0.0293 0.0293 0.0260 0.0260 361,702 -0.00(-3.70%)
Feb 08, 2017 0.0280 0.0299 0.0260 0.0270 618,912 -0.00(-6.90%)
Feb 07, 2017 0.0275 0.0290 0.0260 0.0290 451,004 +0.00(+4.69%)
Feb 06, 2017 0.0277 0.0278 0.0275 0.0277 51,094 +0.00(+0.00%)
Feb 03, 2017 0.0260 0.0277 0.0260 0.0277 755,700 -0.00(-2.12%)
Feb 02, 2017 0.0274 0.0283 0.0260 0.0283 850,184 +0.00(+2.91%)
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.