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 (%)
Jul 30, 2021 0.0550 0.0560 0.0513 0.0557 422,200 +0.00(+5.09%)
Jul 29, 2021 0.0555 0.0555 0.0530 0.0530 414,232 +0.00(+1.92%)
Jul 28, 2021 0.0501 0.0550 0.0501 0.0520 156,583 -0.00(-1.89%)
Jul 27, 2021 0.0544 0.0559 0.0501 0.0530 1,249,399 +0.00(+4.13%)
Jul 26, 2021 0.0502 0.0545 0.0501 0.0509 1,360,518 +0.00(+1.39%)
Jul 23, 2021 0.0515 0.0529 0.0501 0.0502 590,308 -0.00(-3.28%)
Jul 22, 2021 0.0525 0.0537 0.0501 0.0519 886,002 -0.00(-1.14%)
Jul 21, 2021 0.0550 0.0550 0.0510 0.0525 253,306 +0.00(+0.96%)
Jul 20, 2021 0.0525 0.0557 0.0510 0.0520 483,844 +0.00(+1.96%)
Jul 19, 2021 0.0530 0.0554 0.0510 0.0510 735,428 -0.00(-6.93%)
Jul 16, 2021 0.0559 0.0559 0.0530 0.0548 415,038 +0.00(+0.55%)
Jul 15, 2021 0.0559 0.0559 0.0510 0.0545 484,268 -0.00(-2.50%)
Jul 14, 2021 0.0535 0.0559 0.0518 0.0559 287,851 -0.00(-1.76%)
Jul 13, 2021 0.0550 0.0595 0.0501 0.0569 2,047,206 -0.00(-0.35%)
Jul 12, 2021 0.0573 0.0573 0.0560 0.0571 619,606 -0.00(-0.35%)
Jul 09, 2021 0.0581 0.0596 0.0570 0.0573 266,985 -0.00(-0.52%)
Jul 08, 2021 0.0588 0.0588 0.0570 0.0576 1,023,556 +0.00(+1.05%)
Jul 07, 2021 0.0550 0.0580 0.0541 0.0570 933,411 +0.00(+5.56%)
Jul 06, 2021 0.0563 0.0575 0.0540 0.0540 551,276 -0.00(-5.59%)
Jul 02, 2021 0.0528 0.0572 0.0521 0.0572 463,172 +0.00(+4.95%)
Jul 01, 2021 0.0523 0.0572 0.0523 0.0545 1,209,984 -0.00(-2.33%)
Jun 30, 2021 0.0593 0.0593 0.0541 0.0558 364,925 -0.00(-5.26%)
Jun 29, 2021 0.0521 0.0589 0.0520 0.0589 1,734,739 +0.01(+11.13%)
Jun 28, 2021 0.0506 0.0535 0.0506 0.0530 570,775 +0.00(+1.73%)
Jun 25, 2021 0.0593 0.0593 0.0520 0.0521 1,452,494 -0.01(-12.14%)
Jun 24, 2021 0.0528 0.0595 0.0528 0.0593 1,006,449 +0.00(+7.82%)
Jun 23, 2021 0.0566 0.0616 0.0526 0.0550 347,914 -0.00(-2.65%)
Jun 22, 2021 0.0524 0.0600 0.0517 0.0565 1,366,495 +0.00(+6.60%)
Jun 21, 2021 0.0511 0.0540 0.0506 0.0530 736,759 +0.00(+1.92%)
Jun 18, 2021 0.0534 0.0534 0.0510 0.0520 755,598 -0.00(-2.26%)
Jun 17, 2021 0.0517 0.0533 0.0502 0.0532 410,898 +0.00(+0.38%)
Jun 16, 2021 0.0530 0.0540 0.0501 0.0530 579,584 +0.00(+1.92%)
Jun 15, 2021 0.0510 0.0530 0.0501 0.0520 511,586 +0.00(+1.96%)
Jun 14, 2021 0.0537 0.0550 0.0500 0.0510 4,431,921 -0.00(-5.20%)
Jun 11, 2021 0.0550 0.0570 0.0521 0.0538 1,711,254 -0.00(-2.71%)
Jun 10, 2021 0.0545 0.0560 0.0544 0.0553 710,273 -0.00(-0.36%)
Jun 09, 2021 0.0599 0.0599 0.0545 0.0555 592,832 -0.00(-4.31%)
Jun 08, 2021 0.0575 0.0630 0.0521 0.0580 2,595,496 +0.00(+1.22%)
Jun 07, 2021 0.0621 0.0621 0.0523 0.0573 2,832,174 -0.00(-2.05%)
Jun 04, 2021 0.0640 0.0640 0.0520 0.0585 4,381,117 -0.00(-7.87%)
Jun 03, 2021 0.0640 0.0640 0.0600 0.0635 1,130,703 -0.00(-0.63%)
Jun 02, 2021 0.0699 0.0699 0.0620 0.0639 1,791,710 -0.00(-6.44%)
Jun 01, 2021 0.0660 0.0775 0.0589 0.0683 2,605,462 +0.00(+0.44%)
May 28, 2021 0.0740 0.0790 0.0651 0.0680 3,004,711 -0.01(-7.48%)
May 27, 2021 0.0748 0.0757 0.0620 0.0735 2,955,962 +0.01(+22.70%)
May 26, 2021 0.0696 0.0748 0.0575 0.0599 2,454,150 -0.01(-13.94%)
May 25, 2021 0.0627 0.0696 0.0620 0.0696 748,850 +0.00(+7.08%)
May 24, 2021 0.0650 0.0650 0.0600 0.0650 1,233,916 +0.00(+3.17%)
May 21, 2021 0.0590 0.0695 0.0590 0.0630 2,866,634 +0.00(+6.78%)
May 20, 2021 0.0654 0.0654 0.0550 0.0590 2,035,887 -0.01(-7.81%)
May 19, 2021 0.0710 0.0710 0.0600 0.0640 2,954,394 -0.01(-9.86%)
May 18, 2021 0.0800 0.0816 0.0650 0.0710 2,778,483 -0.01(-6.58%)
May 17, 2021 0.0725 0.0800 0.0661 0.0760 2,484,177 +0.00(+1.20%)
May 14, 2021 0.0740 0.0775 0.0730 0.0751 1,342,196 -0.00(-2.85%)
May 13, 2021 0.0750 0.0816 0.0750 0.0773 720,243 -0.00(-3.74%)
May 12, 2021 0.0746 0.0840 0.0746 0.0803 576,554 -0.00(-1.35%)
May 11, 2021 0.0750 0.0830 0.0730 0.0814 1,119,775 +0.01(+8.24%)
May 10, 2021 0.0750 0.0848 0.0750 0.0752 1,389,397 -0.01(-7.62%)
May 07, 2021 0.0801 0.0820 0.0703 0.0814 2,032,819 -0.00(-1.93%)
May 06, 2021 0.0790 0.0890 0.0725 0.0830 1,915,373 -0.00(-0.48%)
May 05, 2021 0.0860 0.0910 0.0775 0.0834 2,691,825 -0.00(-2.91%)
May 04, 2021 0.0978 0.0995 0.0850 0.0859 3,101,406 -0.01(-12.70%)
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.