Progressive Care (QB) Historical Data - RXMD

RXMD Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 0.037 -0.0015 -3.9% 0.0353 0.0415 0.0353 227,692
Apr 02 2020 0.0385 0.00 +0.00% 0.038 0.041 0.036 0
Apr 02 2020 0.0385 0.0013 3.49% 0.038 0.041 0.036 818,204
Apr 01 2020 0.0372 -0.0038 -9.27% 0.04175 0.0429 0.035 1,142,049
Mar 31 2020 0.041 0.0066 19.19% 0.038 0.0449 0.035 3,724,576
Mar 30 2020 0.0344 0.00 +0.00% 0.0301 0.0395 0.0301 0
Mar 30 2020 0.0344 -0.00088 -2.48% 0.0301 0.0395 0.0301 443,056
Mar 27 2020 0.035275 0.00218 6.57% 0.0395 0.0395 0.032 647,297
Mar 26 2020 0.0331 0.00 +0.00% 0.035 0.039 0.0331 0
Mar 26 2020 0.0331 -0.0019 -5.43% 0.035 0.039 0.0331 671,771
Mar 25 2020 0.035 0.0025 7.69% 0.034 0.039 0.029 1,460,682
Mar 24 2020 0.0325 0.00 +0.00% 0.03695 0.0375 0.031 0
Mar 24 2020 0.0325 -0.0007 -2.11% 0.03695 0.0375 0.031 1,248,818
Mar 23 2020 0.0332 -0.0018 -5.14% 0.036 0.0425 0.0332 359,478
Mar 20 2020 0.035 0.00 +0.00% 0.034 0.048 0.032 0
Mar 20 2020 0.035 0.003 9.38% 0.034 0.048 0.032 216,027
Mar 19 2020 0.032 -0.0019 -5.6% 0.033 0.035 0.031 700,388
Mar 18 2020 0.0339 -0.0001 -0.29% 0.035 0.035 0.0313 521,278
Mar 17 2020 0.034 -0.0011 -3.13% 0.036 0.0389 0.033 1,906,906
Mar 16 2020 0.0351 -0.0023 -6.15% 0.035 0.039 0.03 1,892,834
Mar 13 2020 0.0374 0.00 +0.00% 0.03275 0.045 0.0305 0
Mar 13 2020 0.0374 0.0014 3.89% 0.03275 0.045 0.0305 978,302
Mar 12 2020 0.036 0.00 +0.00% 0.045 0.045 0.0305 0
Mar 12 2020 0.036 -0.0015 -4.0% 0.045 0.045 0.0305 1,842,849
Mar 11 2020 0.0375 -0.004 -9.64% 0.045 0.045 0.037 1,437,872
Mar 10 2020 0.0415 0.00 +0.00% 0.04065 0.045 0.04045 0
Mar 10 2020 0.0415 0.0015 3.75% 0.04065 0.045 0.04045 395,500
Mar 09 2020 0.04 -0.0025 -5.88% 0.049 0.049 0.04 694,390
Mar 06 2020 0.0425 -0.0035 -7.61% 0.0425 0.0464 0.042 499,943
Mar 05 2020 0.046 -0.0017 -3.56% 0.05 0.05 0.0426 622,576
Mar 04 2020 0.0477 0.0016 3.47% 0.0477 0.05 0.045 455,395
Mar 03 2020 0.0461 -0.0009 -1.91% 0.048 0.048 0.045 103,671
Mar 02 2020 0.047 0.00 +0.00% 0.045 0.047 0.042 0
Mar 02 2020 0.047 0.002 4.44% 0.045 0.047 0.042 383,158
Feb 28 2020 0.045 0.00038 0.84% 0.043 0.047 0.0409 897,420
Feb 27 2020 0.044625 0.00 +0.00% 0.0451 0.05 0.0416 0
Feb 27 2020 0.044625 -0.00425 -8.7% 0.0451 0.05 0.0416 1,430,080
Feb 26 2020 0.048875 0.00138 2.89% 0.04925 0.0505 0.0454 321,907
Feb 25 2020 0.0475 -0.0005 -1.04% 0.047 0.0505 0.045 2,101,267
Feb 24 2020 0.048 0.0009 1.91% 0.049 0.0515 0.0471 598,288
Feb 21 2020 0.0471 0.00 +0.00% 0.05245 0.0525 0.045725 0
Feb 21 2020 0.0471 -0.0049 -9.42% 0.05245 0.0525 0.045725 1,514,577
Feb 20 2020 0.052 0.00 +0.00% 0.0505 0.052 0.0466 0
Feb 20 2020 0.052 0.00 0.0% 0.0505 0.052 0.0466 296,256
Feb 19 2020 0.052 0.00088 1.71% 0.052 0.052 0.04995 453,117
Feb 18 2020 0.051125 0.00212 4.34% 0.052 0.053 0.046 448,881
Feb 17 2020 0.049 0.00 +0.00% 0.049 0.0515 0.049 0
Feb 14 2020 0.049 0.00 +0.00% 0.049 0.0515 0.049 0
Feb 14 2020 0.049 0.002 4.26% 0.049 0.0515 0.049 295,954
Feb 13 2020 0.047 0.00 +0.00% 0.056 0.056 0.0415 0
Feb 13 2020 0.047 -0.0036 -7.11% 0.056 0.056 0.0415 2,989,031
Feb 12 2020 0.050595 -0.00341 -6.31% 0.05275 0.0545 0.0492 818,754
Feb 11 2020 0.054 0.00 +0.00% 0.0505 0.0551 0.0505 0
Feb 11 2020 0.054 0.0035 6.93% 0.0505 0.0551 0.0505 644,006
Feb 10 2020 0.0505 -0.0035 -6.48% 0.0515 0.054 0.049 447,123
Feb 07 2020 0.054 0.00 0.0% 0.054 0.054 0.048 240,542
Feb 06 2020 0.054 0.00 +0.00% 0.0496 0.054 0.0496 0
Feb 06 2020 0.054 0.0045 9.09% 0.0496 0.054 0.0496 157,755
Feb 05 2020 0.0495 -0.0028 -5.35% 0.05 0.055 0.049 529,382
Feb 04 2020 0.0523 0.0003 0.58% 0.06 0.06 0.0501 164,535
Feb 03 2020 0.052 0.00 +0.00% 0.0553 0.0553 0.05 0
Feb 03 2020 0.052 -0.0031 -5.63% 0.0553 0.0553 0.05 2,579,091
Jan 31 2020 0.0551 -0.0019 -3.33% 0.0575 0.06 0.0551 958,487
Jan 30 2020 0.057 -0.0016 -2.73% 0.06 0.0603 0.0557 613,229
Jan 29 2020 0.0586 0.00 +0.00% 0.0609 0.0615 0.058 0
Jan 29 2020 0.0586 -0.0022 -3.62% 0.0609 0.0615 0.058 555,839
Jan 28 2020 0.0608 0.00 +0.00% 0.0589 0.0609 0.0556 0
Jan 28 2020 0.0608 0.0008 1.33% 0.0589 0.0609 0.0556 297,400
Jan 27 2020 0.06 -0.0009 -1.48% 0.0609 0.067 0.0566 909,141
Jan 24 2020 0.0609 0.0024 4.1% 0.06195 0.06195 0.0566 1,164,567
Jan 23 2020 0.0585 0.00 +0.00% 0.05935 0.05935 0.0556 0
Jan 23 2020 0.0585 -0.0015 -2.5% 0.05935 0.05935 0.0556 388,011
Jan 22 2020 0.06 -0.00005 -0.08% 0.05 0.06 0.05 518,019
Jan 21 2020 0.06005 -0.00145 -2.36% 0.0645 0.0645 0.0571 396,936
Jan 20 2020 0.0615 0.00 +0.00% 0.066 0.066 0.0532 0
Jan 17 2020 0.0615 0.00 +0.00% 0.066 0.066 0.0532 0
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 0.00 +0.00% 0.0515 0.0515 0.0485 0
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 0.00 +0.00% 0.0522 0.0522 0.0481 0
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 0.00 +0.00% 0.0484 0.052 0.047 0
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


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.