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 )

1.980 +0.230 (+13.14%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 14, 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, 2017 0.0143 0.0143 0.0125 0.0133 691,000 -0.00(-7.64%)
Aug 30, 2017 0.0146 0.0151 0.0125 0.0144 296,754 +0.00(+6.67%)
Aug 29, 2017 0.0135 0.0150 0.0132 0.0135 378,222 -0.00(-4.26%)
Aug 28, 2017 0.0140 0.0151 0.0126 0.0141 418,824 +0.00(+0.71%)
Aug 25, 2017 0.0149 0.0149 0.0126 0.0140 515,679 -0.00(-6.04%)
Aug 24, 2017 0.0158 0.0158 0.0126 0.0149 1,279,054 -0.00(-0.67%)
Aug 23, 2017 0.0159 0.0168 0.0136 0.0150 793,192 -0.00(-5.66%)
Aug 22, 2017 0.0140 0.0159 0.0138 0.0159 503,849 -0.00(-2.45%)
Aug 21, 2017 0.0144 0.0163 0.0140 0.0163 523,469 -0.00(-2.98%)
Aug 18, 2017 0.0137 0.0168 0.0137 0.0168 1,243,596 -0.00(-0.59%)
Aug 17, 2017 0.0155 0.0169 0.0122 0.0169 4,507,298 +0.00(+9.03%)
Aug 16, 2017 0.0166 0.0166 0.0147 0.0155 1,617,832 -0.00(-7.38%)
Aug 15, 2017 0.0170 0.0170 0.0150 0.0167 1,827,613 -0.00(-6.51%)
Aug 14, 2017 0.0181 0.0186 0.0170 0.0179 646,710 +0.00(+3.47%)
Aug 11, 2017 0.0185 0.0185 0.0173 0.0173 440,756 -0.00(-9.28%)
Aug 10, 2017 0.0183 0.0191 0.0183 0.0191 387,794 +0.00(+10.23%)
Aug 09, 2017 0.0175 0.0191 0.0171 0.0173 290,694 -0.00(-3.89%)
Aug 08, 2017 0.0191 0.0191 0.0175 0.0180 381,700 -0.00(-5.26%)
Aug 07, 2017 0.0184 0.0191 0.0180 0.0190 781,674 +0.00(+5.64%)
Aug 04, 2017 0.0203 0.0206 0.0180 0.0180 311,320 -0.00(-1.72%)
Aug 03, 2017 0.0170 0.0183 0.0170 0.0183 347,830 +0.00(+7.65%)
Aug 02, 2017 0.0170 0.0170 0.0152 0.0170 30,000 +0.00(+0.00%)
Aug 01, 2017 0.0146 0.0170 0.0132 0.0170 1,754,304 +0.00(+5.59%)
Jul 31, 2017 0.0166 0.0166 0.0161 0.0161 370,976 -0.00(-3.01%)
Jul 28, 2017 0.0169 0.0169 0.0166 0.0166 42,338 -0.00(-0.60%)
Jul 27, 2017 0.0166 0.0170 0.0166 0.0167 648,102 -0.00(-4.57%)
Jul 26, 2017 0.0162 0.0175 0.0162 0.0175 78,322 -0.00(-1.74%)
Jul 25, 2017 0.0170 0.0180 0.0170 0.0178 91,429 +0.00(+0.06%)
Jul 24, 2017 0.0180 0.0180 0.0178 0.0178 67,000 +0.00(+4.71%)
Jul 20, 2017 0.0170 0.0170 0.0170 0 -0.00(-5.03%)
Jul 19, 2017 0.0127 0.0185 0.0127 0.0179 868,533 -0.00(-3.14%)
Jul 18, 2017 0.0175 0.0185 0.0163 0.0185 489,064 +0.00(+5.60%)
Jul 17, 2017 0.0175 0.0175 0.0175 0.0175 230,000 -0.00(-7.41%)
Jul 14, 2017 0.0175 0.0189 0.0175 0.0189 127,629 -0.00(-0.53%)
Jul 13, 2017 0.0194 0.0195 0.0171 0.0190 719,000 +0.00(+6.74%)
Jul 12, 2017 0.0175 0.0185 0.0171 0.0178 216,439 -0.00(-6.32%)
Jul 11, 2017 0.0180 0.0194 0.0175 0.0190 574,800 +0.00(+2.84%)
Jul 10, 2017 0.0192 0.0192 0.0180 0.0185 201,636 -0.00(-0.14%)
Jul 07, 2017 0.0190 0.0195 0.0185 0.0185 71,128 +0.00(+0.00%)
Jul 06, 2017 0.0171 0.0190 0.0171 0.0185 231,800 +0.00(+8.19%)
Jul 05, 2017 0.0180 0.0190 0.0165 0.0171 1,410,252 -0.00(-10.00%)
Jul 03, 2017 0.0187 0.0190 0.0180 0.0190 354,028 -0.00(-2.56%)
Jun 30, 2017 0.0186 0.0200 0.0184 0.0195 283,530 +0.00(+7.14%)
Jun 29, 2017 0.0182 0.0199 0.0182 0.0182 245,752 -0.00(-3.19%)
Jun 28, 2017 0.0182 0.0188 0.0182 0.0188 141,800 +0.00(+0.00%)
Jun 27, 2017 0.0188 0.0188 0.0187 0.0188 122,600 +0.00(+0.00%)
Jun 26, 2017 0.0187 0.0188 0.0187 0.0188 412,653 +0.00(+0.01%)
Jun 23, 2017 0.0181 0.0188 0.0181 0.0188 151,629 +0.00(+0.03%)
Jun 22, 2017 0.0188 0.0189 0.0181 0.0188 143,759 -0.00(-0.56%)
Jun 21, 2017 0.0183 0.0189 0.0181 0.0189 31,840 +0.00(+2.16%)
Jun 20, 2017 0.0190 0.0190 0.0185 0.0185 210,263 -0.00(-5.10%)
Jun 19, 2017 0.0190 0.0195 0.0190 0.0195 32,300 -0.00(-0.03%)
Jun 16, 2017 0.0180 0.0195 0.0180 0.0195 231,755 +0.00(+0.39%)
Jun 15, 2017 0.0197 0.0197 0.0178 0.0194 154,245 -0.00(-1.40%)
Jun 14, 2017 0.0194 0.0197 0.0172 0.0197 615,495 +0.00(+1.03%)
Jun 13, 2017 0.0200 0.0200 0.0191 0.0195 30,815 -0.00(-2.50%)
Jun 12, 2017 0.0191 0.0200 0.0190 0.0200 53,600 +0.00(+5.26%)
Jun 09, 2017 0.0190 0.0202 0.0187 0.0190 180,969 -0.00(-5.00%)
Jun 08, 2017 0.0210 0.0210 0.0194 0.0200 304,969 -0.00(-4.69%)
Jun 07, 2017 0.0195 0.0210 0.0194 0.0210 139,906 +0.00(+7.61%)
Jun 06, 2017 0.0191 0.0200 0.0187 0.0195 456,876 -0.00(-2.99%)
Jun 05, 2017 0.0194 0.0201 0.0194 0.0201 490,398 +0.00(+0.11%)
Jun 02, 2017 0.0188 0.0201 0.0180 0.0201 798,900 +0.00(+6.84%)
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.