Progressive Care, Inc. (QB) Historical Data - RXMD

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Progressive Care, Inc. (QB) RXMD OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.00015 -0.24% 0.0615 0.066 0.0532 0.066 0.06165 16:29:54
more quote information »

RXMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.05190.06740.04810.05944461,111,4770.009618.5%
1 Month0.04940.06740.04610.0556234565,2500.012124.49%
3 Months0.03650.0690.030.0488144666,7110.02568.49%
6 Months0.0590.0690.030.0478137612,9590.00254.24%
1 Year0.06990.09150.030.057559597,934-0.0084-12.02%
3 Years0.0280.26590.009850.08837061,944,6040.0335119.64%
5 Years0.02550.26590.00480.05178922,536,4310.036141.18%

RXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 0.0615 -0.00015 -0.24% 0.066 0.066 0.0532 1,228,726
Jan 16 2020 0.06165 0.01165 23.3% 0.0525 0.0674 0.0525 4,515,797
Jan 15 2020 0.05 0.0015 3.09% 0.04815 0.05045 0.0481 457,683
Jan 14 2020 0.0485 -0.0014 -2.81% 0.0515 0.0515 0.0485 191,748
Jan 13 2020 0.0499 -0.0016 -3.11% 0.051 0.05135 0.0485 264,025
Jan 10 2020 0.0515 0.002 4.04% 0.0519 0.0519 0.04925 128,130
Jan 09 2020 0.0495 -0.001 -1.98% 0.0522 0.0522 0.0481 408,733
Jan 08 2020 0.0505 -0.0015 -2.88% 0.0505 0.052 0.05 263,691
Jan 07 2020 0.052 0.0035 7.22% 0.0484 0.052 0.047 568,040
Jan 06 2020 0.0485 -0.0033 -6.37% 0.0508 0.0508 0.0485 461,795
Jan 03 2020 0.0518 0.0018 3.6% 0.05 0.052 0.05 282,717
Jan 02 2020 0.05 -0.00243 -4.63% 0.05215 0.054 0.047 503,373
Dec 31 2019 0.052425 0.00023 0.43% 0.052 0.052425 0.048 516,149
Dec 30 2019 0.0522 0.00165 3.26% 0.047 0.06 0.047 290,214
Dec 27 2019 0.05055 -0.00035 -0.69% 0.051 0.0511 0.0461 362,583
Dec 26 2019 0.0509 0.0018 3.67% 0.0491 0.0514 0.049 100,848
Dec 24 2019 0.0491 -0.0009 -1.8% 0.05 0.052 0.0491 174,800
Dec 23 2019 0.05 0.001 2.04% 0.049 0.05155 0.049 470,057
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.