RXMD

Progressive Care (QB) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Progressive Care Inc (QB) RXMD OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0009 -1.7% 0.052 0.0511 0.0543 0.0529 0.0529 14:08:10
more quote information »

RXMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.040.0550.040.05027812,025,2750.01230.0%
1 Month0.050.0550.03850.04624141,257,5450.0024.0%
3 Months0.04090.0980.0360.06448562,420,0150.011127.14%
6 Months0.052150.0980.0290.05928251,583,701-0.00015-0.29%
1 Year0.05930.0980.0290.05615381,082,091-0.0073-12.31%
3 Years0.0187080.26590.009850.0893562,039,6950.03329177.96%
5 Years0.020.26590.00480.05554392,385,9210.032160.0%

RXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2020 0.0529 0.0009 1.73% 0.0529 0.05291 0.05 975,300
Jun 30 2020 0.052 0.0038 7.88% 0.0529 0.055 0.0477 1,795,029
Jun 29 2020 0.0482 -0.00532 -9.94% 0.054 0.055 0.0481 2,042,927
Jun 26 2020 0.05352 0.00852 18.93% 0.0455 0.05352 0.045 3,126,874
Jun 25 2020 0.045 0.0035 8.43% 0.04 0.0465 0.04 2,186,244
Jun 24 2020 0.0415 0.0003 0.73% 0.0401 0.042 0.0401 394,464
Jun 23 2020 0.0412 0.0012 3.0% 0.04485 0.04485 0.04 1,739,521
Jun 22 2020 0.04 -0.0025 -5.88% 0.0385 0.044 0.0385 658,326
Jun 19 2020 0.0425 -0.0005 -1.16% 0.0447 0.0447 0.039 752,567
Jun 18 2020 0.043 -0.001 -2.27% 0.03925 0.0455 0.039 774,632
Jun 17 2020 0.044 0.00 0.0% 0.04615 0.0469 0.0395 1,210,532
Jun 16 2020 0.044 0.0019 4.51% 0.041 0.0455 0.039 1,946,599
Jun 15 2020 0.0421 -0.0009 -2.09% 0.04 0.045 0.04 677,264
Jun 12 2020 0.043 -0.00245 -5.39% 0.0424 0.0455 0.0415 804,617
Jun 11 2020 0.04545 -0.00005 -0.11% 0.046 0.046 0.0421 1,188,671
Jun 10 2020 0.0455 0.0015 3.41% 0.0483 0.0485 0.042 925,949
Jun 09 2020 0.044 -0.002 -4.35% 0.0469 0.0469 0.042 1,518,907
Jun 08 2020 0.046 -0.0008 -1.71% 0.05 0.05 0.043 727,407
Jun 05 2020 0.0468 0.0018 4.0% 0.045 0.0468 0.0435 1,212,097
Jun 04 2020 0.045 -0.00013 -0.28% 0.05 0.05 0.0437 945,905
Jun 03 2020 0.045125 -0.00188 -3.99% 0.0483 0.0483 0.0437 1,037,986
Jun 02 2020 0.047 0.0001 0.21% 0.045 0.04835 0.0437 1,564,164
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.