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 (%)
Aug 31, 2016 0.0330 0.0330 0.0303 0.0328 2,068,958 +0.00(+2.50%)
Aug 30, 2016 0.0300 0.0329 0.0285 0.0320 4,923,452 +0.00(+7.38%)
Aug 29, 2016 0.0300 0.0310 0.0280 0.0298 2,459,112 +0.00(+1.02%)
Aug 26, 2016 0.0272 0.0302 0.0270 0.0295 1,495,379 -0.00(-1.34%)
Aug 25, 2016 0.0290 0.0300 0.0270 0.0299 281,699 +0.00(+3.46%)
Aug 24, 2016 0.0300 0.0300 0.0276 0.0289 741,056 -0.00(-1.20%)
Aug 23, 2016 0.0299 0.0320 0.0290 0.0293 1,607,269 -0.00(-0.85%)
Aug 22, 2016 0.0300 0.0300 0.0283 0.0295 539,796 -0.00(-1.67%)
Aug 19, 2016 0.0290 0.0300 0.0290 0.0300 498,646 +0.00(+0.00%)
Aug 18, 2016 0.0299 0.0310 0.0280 0.0300 1,257,705 +0.00(+0.70%)
Aug 17, 2016 0.0295 0.0300 0.0285 0.0298 913,322 -0.00(-0.70%)
Aug 16, 2016 0.0342 0.0349 0.0295 0.0300 3,026,033 -0.00(-7.69%)
Aug 15, 2016 0.0318 0.0330 0.0300 0.0325 2,201,022 +0.00(+2.07%)
Aug 12, 2016 0.0290 0.0320 0.0290 0.0318 521,570 +0.00(+6.49%)
Aug 11, 2016 0.0298 0.0320 0.0285 0.0299 687,031 +0.00(+0.34%)
Aug 10, 2016 0.0255 0.0304 0.0254 0.0298 956,665 +0.00(+3.11%)
Aug 09, 2016 0.0287 0.0297 0.0281 0.0289 990,544 -0.00(-2.69%)
Aug 08, 2016 0.0293 0.0300 0.0286 0.0297 594,926 +0.00(+0.37%)
Aug 05, 2016 0.0293 0.0299 0.0285 0.0296 664,862 -0.00(-1.36%)
Aug 04, 2016 0.0305 0.0320 0.0290 0.0300 2,710,661 -0.00(-6.25%)
Aug 03, 2016 0.0292 0.0340 0.0292 0.0320 1,518,932 +0.00(+4.96%)
Aug 02, 2016 0.0320 0.0320 0.0290 0.0305 1,548,125 -0.00(-2.50%)
Aug 01, 2016 0.0310 0.0320 0.0300 0.0313 418,840 +0.00(+0.22%)
Jul 29, 2016 0.0330 0.0335 0.0310 0.0312 690,702 -0.00(-7.69%)
Jul 28, 2016 0.0294 0.0338 0.0294 0.0338 2,551,987 +0.00(+14.97%)
Jul 27, 2016 0.0320 0.0330 0.0269 0.0294 3,493,086 -0.00(-8.13%)
Jul 26, 2016 0.0347 0.0347 0.0290 0.0320 6,772,455 -0.00(-10.61%)
Jul 25, 2016 0.0336 0.0365 0.0330 0.0358 2,211,126 +0.00(+2.29%)
Jul 22, 2016 0.0340 0.0355 0.0330 0.0350 796,100 -0.00(-1.41%)
Jul 21, 2016 0.0365 0.0377 0.0340 0.0355 511,145 -0.00(-2.74%)
Jul 20, 2016 0.0377 0.0383 0.0321 0.0365 1,632,357 -0.00(-3.18%)
Jul 19, 2016 0.0364 0.0389 0.0350 0.0377 2,092,944 -0.00(-1.95%)
Jul 18, 2016 0.0408 0.0420 0.0363 0.0384 1,397,376 -0.00(-5.76%)
Jul 15, 2016 0.0420 0.0436 0.0389 0.0408 1,050,627 -0.00(-1.92%)
Jul 14, 2016 0.0379 0.0440 0.0379 0.0416 2,720,858 +0.00(+9.76%)
Jul 13, 2016 0.0386 0.0386 0.0360 0.0379 998,385 +0.00(+2.01%)
Jul 12, 2016 0.0386 0.0386 0.0360 0.0372 1,006,976 +0.00(+1.79%)
Jul 11, 2016 0.0340 0.0370 0.0340 0.0365 154,740 +0.00(+7.35%)
Jul 08, 2016 0.0338 0.0338 0.0340 600,486 +0.00(+0.59%)
Jul 07, 2016 0.0368 0.0370 0.0320 0.0338 1,975,985 -0.00(-8.65%)
Jul 05, 2016 0.0365 0.0379 0.0350 0.0370 942,370 +0.00(+2.78%)
Jul 01, 2016 0.0360 0.0360 0.0360 0 -0.00(-2.44%)
Jun 30, 2016 0.0380 0.0390 0.0350 0.0369 786,429 -0.00(-2.89%)
Jun 29, 2016 0.0394 0.0400 0.0358 0.0380 893,826 -0.00(-3.55%)
Jun 28, 2016 0.0366 0.0410 0.0360 0.0394 1,483,560 -0.00(-3.90%)
Jun 27, 2016 0.0340 0.0430 0.0330 0.0410 2,370,130 +0.01(+17.14%)
Jun 24, 2016 0.0350 0.0385 0.0301 0.0350 1,417,544 -0.00(-10.26%)
Jun 23, 2016 0.0345 0.0398 0.0345 0.0390 1,773,560 +0.00(+7.14%)
Jun 22, 2016 0.0390 0.0390 0.0345 0.0364 3,422,970 -0.00(-8.95%)
Jun 21, 2016 0.0414 0.0422 0.0380 0.0400 576,195 -0.00(-3.67%)
Jun 20, 2016 0.0440 0.0440 0.0383 0.0415 527,058 -0.00(-1.19%)
Jun 17, 2016 0.0340 0.0435 0.0340 0.0420 1,795,996 +0.01(+18.31%)
Jun 16, 2016 0.0410 0.0410 0.0310 0.0355 7,852,939 -0.01(-19.32%)
Jun 15, 2016 0.0462 0.0470 0.0375 0.0440 4,798,813 -0.00(-8.90%)
Jun 14, 2016 0.0485 0.0489 0.0441 0.0483 700,250 -0.00(-0.41%)
Jun 13, 2016 0.0475 0.0496 0.0435 0.0485 2,882,742 +0.00(+2.11%)
Jun 10, 2016 0.0468 0.0475 0.0440 0.0475 1,201,730 -0.00(-0.63%)
Jun 09, 2016 0.0468 0.0490 0.0450 0.0478 2,365,339 -0.00(-2.45%)
Jun 08, 2016 0.0497 0.0497 0.0468 0.0490 767,506 -0.00(-1.41%)
Jun 07, 2016 0.0510 0.0519 0.0467 0.0497 1,024,751 -0.00(-0.60%)
Jun 06, 2016 0.0530 0.0530 0.0470 0.0500 1,203,563 -0.00(-1.77%)
Jun 03, 2016 0.0508 0.0539 0.0490 0.0509 2,945,491 -0.00(-1.17%)
Jun 02, 2016 0.0489 0.0523 0.0471 0.0515 2,907,250 +0.00(+5.32%)
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.