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 +0.164 (+8.60%)
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 (%)
Aug 31, 2020 0.0500 0.0515 0.0440 0.0475 5,179,038 -0.01(-10.21%)
Aug 28, 2020 0.0486 0.0540 0.0486 0.0529 3,579,500 +0.00(+7.30%)
Aug 27, 2020 0.0434 0.0550 0.0434 0.0493 1,506,417 -0.00(-3.33%)
Aug 26, 2020 0.0541 0.0588 0.0460 0.0510 3,346,168 -0.01(-11.30%)
Aug 25, 2020 0.0619 0.0619 0.0516 0.0575 2,185,893 -0.00(-2.54%)
Aug 24, 2020 0.0586 0.0627 0.0540 0.0590 1,846,563 -0.00(-3.12%)
Aug 21, 2020 0.0586 0.0627 0.0586 0.0609 1,207,200 +0.00(+4.10%)
Aug 20, 2020 0.0602 0.0636 0.0580 0.0585 965,447 -0.00(-1.68%)
Aug 19, 2020 0.0551 0.0610 0.0551 0.0595 1,583,785 +0.00(+0.85%)
Aug 18, 2020 0.0679 0.0679 0.0580 0.0590 3,868,173 -0.01(-11.94%)
Aug 17, 2020 0.0625 0.0698 0.0625 0.0670 4,311,697 +0.00(+7.37%)
Aug 14, 2020 0.0600 0.0625 0.0583 0.0624 1,283,600 -0.00(-0.16%)
Aug 13, 2020 0.0600 0.0628 0.0591 0.0625 1,716,732 +0.00(+0.00%)
Aug 12, 2020 0.0605 0.0648 0.0602 0.0625 823,720 +0.00(+1.46%)
Aug 11, 2020 0.0678 0.0680 0.0613 0.0616 1,714,585 -0.00(-7.37%)
Aug 10, 2020 0.0670 0.0690 0.0613 0.0665 1,597,800 +0.00(+4.40%)
Aug 07, 2020 0.0638 0.0638 0.0610 0.0637 1,088,400 +0.00(+0.47%)
Aug 06, 2020 0.0630 0.0649 0.0611 0.0634 1,197,951 +0.00(+0.63%)
Aug 05, 2020 0.0630 0.0690 0.0600 0.0630 3,930,155 +0.00(+0.00%)
Aug 04, 2020 0.0545 0.0660 0.0545 0.0630 1,270,871 +0.00(+0.00%)
Aug 03, 2020 0.0625 0.0640 0.0581 0.0630 1,692,430 +0.00(+0.80%)
Jul 31, 2020 0.0675 0.0675 0.0580 0.0625 2,271,100 +0.00(+4.17%)
Jul 30, 2020 0.0607 0.0644 0.0583 0.0600 1,490,409 -0.00(-6.25%)
Jul 29, 2020 0.0678 0.0678 0.0585 0.0640 1,870,864 +0.00(+3.90%)
Jul 28, 2020 0.0680 0.0680 0.0614 0.0616 1,023,594 -0.00(-5.23%)
Jul 27, 2020 0.0745 0.0750 0.0611 0.0650 3,430,611 -0.00(-1.52%)
Jul 24, 2020 0.0600 0.0669 0.0600 0.0660 2,212,400 +0.01(+10.37%)
Jul 23, 2020 0.0640 0.0640 0.0551 0.0598 2,219,365 -0.00(-4.93%)
Jul 22, 2020 0.0671 0.0671 0.0600 0.0629 1,480,140 -0.00(-6.12%)
Jul 21, 2020 0.0639 0.0690 0.0600 0.0670 4,420,662 +0.01(+8.06%)
Jul 20, 2020 0.0542 0.0668 0.0503 0.0620 6,308,208 +0.01(+16.98%)
Jul 17, 2020 0.0520 0.0548 0.0500 0.0530 2,962,800 +0.00(+4.54%)
Jul 16, 2020 0.0490 0.0515 0.0480 0.0507 1,352,969 +0.00(+1.40%)
Jul 15, 2020 0.0495 0.0520 0.0473 0.0500 1,417,915 -0.00(-1.77%)
Jul 14, 2020 0.0500 0.0523 0.0480 0.0509 2,161,085 +0.00(+3.88%)
Jul 13, 2020 0.0486 0.0500 0.0473 0.0490 1,200,873 -0.00(-1.01%)
Jul 10, 2020 0.0509 0.0509 0.0473 0.0495 782,400 -0.00(-2.75%)
Jul 09, 2020 0.0530 0.0530 0.0480 0.0509 1,169,282 -0.00(-0.59%)
Jul 08, 2020 0.0490 0.0512 0.0490 0.0512 630,383 +0.00(+4.49%)
Jul 07, 2020 0.0530 0.0530 0.0490 0.0490 1,372,379 -0.00(-7.55%)
Jul 06, 2020 0.0500 0.0535 0.0493 0.0530 1,293,771 +0.00(+0.95%)
Jul 02, 2020 0.0529 0.0543 0.0501 0.0525 2,126,300 -0.00(-0.76%)
Jul 01, 2020 0.0529 0.0529 0.0500 0.0529 975,300 +0.00(+1.73%)
Jun 30, 2020 0.0529 0.0550 0.0477 0.0520 1,795,029 +0.00(+7.88%)
Jun 29, 2020 0.0540 0.0550 0.0481 0.0482 2,042,927 -0.01(-9.91%)
Jun 26, 2020 0.0455 0.0535 0.0450 0.0535 3,126,800 +0.01(+18.89%)
Jun 25, 2020 0.0400 0.0465 0.0400 0.0450 2,186,244 +0.00(+8.43%)
Jun 24, 2020 0.0401 0.0420 0.0401 0.0415 394,464 +0.00(+0.73%)
Jun 23, 2020 0.0449 0.0449 0.0400 0.0412 1,739,521 +0.00(+3.00%)
Jun 22, 2020 0.0385 0.0440 0.0385 0.0400 658,326 -0.00(-5.88%)
Jun 19, 2020 0.0447 0.0447 0.0390 0.0425 752,500 -0.00(-1.16%)
Jun 18, 2020 0.0393 0.0455 0.0390 0.0430 774,632 -0.00(-2.27%)
Jun 17, 2020 0.0462 0.0469 0.0395 0.0440 1,210,532 +0.00(+0.00%)
Jun 16, 2020 0.0410 0.0455 0.0390 0.0440 1,946,599 +0.00(+4.51%)
Jun 15, 2020 0.0400 0.0450 0.0400 0.0421 677,264 -0.00(-2.09%)
Jun 12, 2020 0.0445 0.0455 0.0415 0.0430 804,600 -0.00(-5.49%)
Jun 11, 2020 0.0449 0.0460 0.0421 0.0455 1,188,671 +0.00(+0.00%)
Jun 10, 2020 0.0483 0.0485 0.0420 0.0455 925,949 +0.00(+3.41%)
Jun 09, 2020 0.0469 0.0469 0.0420 0.0440 1,518,907 -0.00(-4.35%)
Jun 08, 2020 0.0500 0.0500 0.0430 0.0460 727,407 -0.00(-1.71%)
Jun 05, 2020 0.0440 0.0468 0.0435 0.0468 1,212,000 +0.00(+4.00%)
Jun 04, 2020 0.0500 0.0500 0.0437 0.0450 945,905 -0.00(-0.22%)
Jun 03, 2020 0.0483 0.0483 0.0437 0.0451 1,037,986 -0.00(-4.04%)
Jun 02, 2020 0.0450 0.0484 0.0437 0.0470 1,564,164 +0.00(+0.21%)
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.