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

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
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
  0.00 0.0% 0.05 0.052 0.0452 0.05 0.05 15:59:42
more quote information »

RXMD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.0472850.05890.0450.0514102474,6240.002725.74%
1 Month0.0550.0690.040.0520076798,406-0.005-9.09%
3 Months0.0440.0690.030.0446625621,7990.00613.64%
6 Months0.06360.0690.030.0481719570,887-0.0136-21.38%
1 Year0.05330.09150.030.0580861624,283-0.0033-6.19%
3 Years0.02990.26590.009850.08761821,946,8930.020167.22%
5 Years0.00250.26590.0020.05066682,587,7360.04751,900.0%

RXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 13 2019 0.05 0.00 0.0% 0.05 0.052 0.0452 427,695
Dec 12 2019 0.05 -0.0049 -8.93% 0.0492 0.055 0.045 557,167
Dec 11 2019 0.0549 0.0049 9.8% 0.05 0.0549 0.05 62,400
Dec 10 2019 0.05 -0.0045 -8.26% 0.0538 0.0589 0.048 461,364
Dec 09 2019 0.0545 0.0035 6.86% 0.05 0.055 0.048 499,581
Dec 06 2019 0.051 0.00405 8.63% 0.047285 0.055 0.047 792,609
Dec 05 2019 0.04695 0.00445 10.47% 0.0404 0.04695 0.0404 280,385
Dec 04 2019 0.0425 -0.0005 -1.16% 0.045 0.045 0.04245 272,184
Dec 03 2019 0.043 -0.006 -12.24% 0.05 0.0501 0.0401 875,117
Dec 02 2019 0.049 0.00376 8.31% 0.0451 0.054 0.0451 586,196
Nov 29 2019 0.04524 0.00049 1.09% 0.04575 0.046 0.0452 138,000
Nov 27 2019 0.04475 0.00119 2.73% 0.0485 0.0525 0.0413 350,046
Nov 26 2019 0.04356 -0.00508 -10.44% 0.04885 0.049 0.04 840,768
Nov 25 2019 0.04864 -0.00536 -9.93% 0.05425 0.05425 0.04675 1,475,679
Nov 22 2019 0.054 -0.005 -8.47% 0.059 0.059 0.0512 842,371
Nov 21 2019 0.059 -0.001 -1.67% 0.0576 0.059475 0.056 578,111
Nov 20 2019 0.06 0.003 5.26% 0.058 0.062125 0.055 1,113,336
Nov 19 2019 0.057 -0.002 -3.39% 0.0647 0.069 0.057 1,797,954
Nov 18 2019 0.059 0.007 13.46% 0.055 0.065 0.052 1,006,946
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.