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 )

2.072 UNCHANGED
Streaming Delayed Price Updated: 2:14 PM EDT, May 20, 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 (%)
Nov 30, 2021 0.0275 0.0305 0.0275 0.0305 2,028,680 +0.00(+7.39%)
Nov 29, 2021 0.0283 0.0330 0.0281 0.0284 2,212,930 -0.00(-2.41%)
Nov 26, 2021 0.0280 0.0302 0.0268 0.0291 1,029,125 -0.00(-1.36%)
Nov 24, 2021 0.0299 0.0310 0.0295 0.0295 1,576,937 +0.00(+9.26%)
Nov 23, 2021 0.0290 0.0300 0.0270 0.0270 2,893,040 -0.00(-4.93%)
Nov 22, 2021 0.0300 0.0320 0.0284 0.0284 1,132,764 -0.00(-6.89%)
Nov 19, 2021 0.0339 0.0339 0.0288 0.0305 705,767 +0.00(+5.54%)
Nov 18, 2021 0.0317 0.0339 0.0289 0.0289 1,664,303 -0.00(-3.34%)
Nov 17, 2021 0.0322 0.0324 0.0299 0.0299 4,861,413 -0.00(-7.72%)
Nov 16, 2021 0.0300 0.0360 0.0300 0.0324 1,848,292 -0.00(-6.09%)
Nov 15, 2021 0.0359 0.0360 0.0339 0.0345 483,328 +0.00(+1.47%)
Nov 12, 2021 0.0360 0.0360 0.0322 0.0340 430,896 +0.00(+0.00%)
Nov 11, 2021 0.0323 0.0355 0.0320 0.0340 1,297,387 +0.00(+2.72%)
Nov 10, 2021 0.0322 0.0331 501,572 +0.00(+3.12%)
Nov 09, 2021 0.0321 0.0370 0.0321 0.0321 2,347,896 -0.00(-7.49%)
Nov 08, 2021 0.0365 0.0389 0.0336 0.0347 3,564,023 -0.00(-10.80%)
Nov 05, 2021 0.0394 0.0400 0.0365 0.0389 244,119 +0.00(+0.00%)
Nov 04, 2021 0.0388 0.0419 0.0388 0.0389 535,952 -0.00(-1.77%)
Nov 03, 2021 0.0362 0.0444 0.0361 0.0396 2,141,045 +0.00(+9.39%)
Nov 02, 2021 0.0367 0.0379 0.0360 0.0362 1,232,872 -0.00(-1.36%)
Nov 01, 2021 0.0400 0.0360 0.0360 0.0367 685,689 +0.00(+1.94%)
Oct 29, 2021 0.0375 0.0389 0.0354 0.0360 2,910,051 -0.00(-2.70%)
Oct 28, 2021 0.0370 0.0390 0.0370 0.0370 394,317 -0.00(-5.37%)
Oct 27, 2021 0.0403 0.0391 0.0370 0.0391 510,643 +0.00(+0.51%)
Oct 26, 2021 0.0361 0.0389 399,635 -0.00(-2.75%)
Oct 25, 2021 0.0382 0.0416 0.0379 0.0400 1,276,249 -0.00(-2.20%)
Oct 22, 2021 0.0397 0.0421 0.0360 0.0409 1,065,691 -0.00(-1.68%)
Oct 21, 2021 0.0430 0.0430 0.0390 0.0416 592,382 -0.00(-2.58%)
Oct 20, 2021 0.0409 0.0460 0.0400 0.0427 502,478 +0.00(+4.15%)
Oct 19, 2021 0.0458 0.0458 0.0371 0.0410 1,206,484 -0.00(-5.09%)
Oct 18, 2021 0.0474 0.0478 0.0410 0.0432 743,810 -0.01(-11.84%)
Oct 15, 2021 0.0499 0.0500 0.0440 0.0490 705,479 +0.00(+6.29%)
Oct 14, 2021 0.0475 0.0508 0.0430 0.0461 485,837 -0.00(-4.75%)
Oct 13, 2021 0.0511 0.0547 0.0461 0.0484 570,985 -0.01(-11.52%)
Oct 12, 2021 0.0483 0.0580 0.0449 0.0547 1,018,240 +0.01(+18.91%)
Oct 11, 2021 0.0550 0.0550 0.0460 0.0460 530,325 -0.00(-9.80%)
Oct 08, 2021 0.0492 0.0530 0.0492 0.0510 238,936 -0.00(-1.73%)
Oct 07, 2021 0.0475 0.0520 0.0463 0.0519 600,746 +0.00(+1.76%)
Oct 06, 2021 0.0401 0.0529 0.0401 0.0510 2,276,505 +0.01(+18.33%)
Oct 05, 2021 0.0431 0.0469 0.0408 0.0431 701,391 -0.00(-1.82%)
Oct 04, 2021 0.0424 0.0469 0.0399 0.0439 608,985 +0.00(+12.56%)
Oct 01, 2021 0.0401 0.0447 0.0390 0.0390 360,087 -0.00(-8.88%)
Sep 30, 2021 0.0440 0.0469 0.0420 0.0428 623,822 +0.00(+1.18%)
Sep 29, 2021 0.0468 0.0468 0.0415 0.0423 382,480 +0.00(+3.93%)
Sep 28, 2021 0.0401 0.0470 0.0391 0.0407 1,443,336 +0.00(+0.74%)
Sep 27, 2021 0.0411 0.0411 0.0365 0.0404 575,207 -0.00(-1.46%)
Sep 24, 2021 0.0377 0.0412 0.0375 0.0410 1,412,720 +0.00(+4.59%)
Sep 23, 2021 0.0349 0.0394 0.0341 0.0392 1,399,499 +0.00(+12.32%)
Sep 22, 2021 0.0340 0.0358 0.0333 0.0349 500,742 +0.00(+4.80%)
Sep 21, 2021 0.0331 0.0357 0.0330 0.0333 413,426 -0.00(-4.86%)
Sep 20, 2021 0.0340 0.0358 0.0323 0.0350 639,626 -0.00(-2.78%)
Sep 17, 2021 0.0339 0.0365 0.0322 0.0360 1,202,835 +0.00(+8.76%)
Sep 16, 2021 0.0315 0.0348 0.0313 0.0331 919,903 +0.00(+0.00%)
Sep 15, 2021 0.0346 0.0360 0.0323 0.0331 743,248 -0.00(-0.30%)
Sep 14, 2021 0.0330 0.0365 0.0330 0.0332 857,810 +0.00(+0.61%)
Sep 13, 2021 0.0326 0.0355 0.0322 0.0330 1,133,566 +0.00(+1.23%)
Sep 10, 2021 0.0325 0.0413 0.0308 0.0326 2,792,183 +0.00(+0.31%)
Sep 09, 2021 0.0321 0.0350 0.0310 0.0325 1,399,381 -0.00(-7.14%)
Sep 08, 2021 0.0330 0.0365 0.0320 0.0350 1,428,728 +0.00(+6.06%)
Sep 07, 2021 0.0339 0.0340 0.0315 0.0330 1,169,413 +0.00(+0.00%)
Sep 03, 2021 0.0330 0.0340 0.0320 0.0330 1,750,096 +0.00(+0.30%)
Sep 02, 2021 0.0370 0.0388 0.0312 0.0329 4,389,855 -0.00(-9.37%)
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.