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

RXMD Historical Prices

Date Open Close Change Change (%) Low High Volume
Jun 17 2019 0.068 0.0675 0.00006 +0.09% 0.0635 0.0685 206,920
Jun 14 2019 0.069 0.06744 0.00 +0.00% 0.063 0.069 0
Jun 14 2019 0.069 0.06744 0.00434 +6.88% 0.063 0.069 73,312
Jun 13 2019 0.0636 0.0631 -0.0029 -4.39% 0.0631 0.068 94,367
Jun 12 2019 0.069 0.066 0.00 +0.00% 0.0626 0.069 0
Jun 12 2019 0.069 0.066 0.001 +1.54% 0.0626 0.069 131,472
Jun 11 2019 0.068 0.065 0.00 +0.00% 0.062 0.069 0
Jun 11 2019 0.068 0.065 -0.0029 -4.27% 0.062 0.069 271,265
Jun 10 2019 0.06125 0.0679 0.0037001 +5.76% 0.0612 0.068 377,038
Jun 07 2019 0.0611 0.0641999 0.00 +0.00% 0.0611 0.067 0
Jun 07 2019 0.0611 0.0641999 -0.0018 -2.73% 0.0611 0.067 205,949
Jun 06 2019 0.0679 0.066 0.0006 +0.92% 0.0625 0.0679 272,767
Jun 05 2019 0.065 0.0654 0.0004 +0.62% 0.061 0.0698 508,253
Jun 04 2019 0.07 0.065 -0.0013 -1.96% 0.064 0.07 533,526
Jun 03 2019 0.07 0.0663 0.00 +0.00% 0.062 0.07 0
Jun 03 2019 0.07 0.0663 -0.0036 -5.15% 0.062 0.07 253,565
May 31 2019 0.0625 0.0699 0.01005 +16.79% 0.062275 0.07 1,656,953
May 30 2019 0.0622 0.05985 0.00 +0.00% 0.0581 0.0622 0
May 30 2019 0.0622 0.05985 -0.00235 -3.78% 0.0581 0.0622 465,914
May 29 2019 0.06 0.0622 0.0007 +1.14% 0.0581 0.0622 213,700
May 28 2019 0.058 0.0615 0.00 +0.00% 0.057 0.0615 0
May 28 2019 0.058 0.0615 -0.0007 -1.13% 0.057 0.0615 729,190
May 27 2019 0.063 0.0622 0.00 +0.00% 0.058715 0.063 0
May 24 2019 0.063 0.0622 0.00 +0.00% 0.058715 0.063 0
May 24 2019 0.063 0.0622 -0.0008 -1.27% 0.058715 0.063 250,290
May 23 2019 0.0606 0.063 0.001 +1.61% 0.0582 0.063 221,159
May 22 2019 0.062 0.062 0.00 +0.00% 0.06 0.062 0
May 22 2019 0.062 0.062 0.0005 +0.81% 0.06 0.062 295,434
May 21 2019 0.062 0.0615 0.00034 +0.56% 0.0581 0.062 358,621
May 20 2019 0.06 0.06116 0.00116 +1.93% 0.0574 0.062 271,137
May 17 2019 0.06 0.06 0.001 +1.69% 0.0574 0.0619 285,824
May 16 2019 0.06 0.059 0.0005 +0.85% 0.057 0.06 396,730
May 15 2019 0.058 0.0585 0.00 +0.00% 0.0575 0.06 0
May 15 2019 0.058 0.0585 0.0015 +2.63% 0.0575 0.06 296,689
May 14 2019 0.059 0.057 -0.002 -3.39% 0.055 0.059 228,241
May 13 2019 0.0592 0.059 0.00 +0.00% 0.054 0.0592 0
May 13 2019 0.0592 0.059 -0.0002 -0.34% 0.054 0.0592 476,707
May 10 2019 0.06 0.0592 -0.0008 -1.33% 0.0554 0.061 569,483
May 09 2019 0.0579 0.06 0.0001 +0.17% 0.0579 0.06 392,283
May 08 2019 0.06 0.0599 0.002 +3.45% 0.058 0.061 146,674
May 07 2019 0.0582 0.0579 -0.0019 -3.18% 0.0579 0.061 109,754
May 06 2019 0.06 0.0598 0.00 +0.00% 0.0579 0.0609 0
May 06 2019 0.06 0.0598 -0.0002 -0.33% 0.0579 0.0609 314,243
May 03 2019 0.05724 0.06 0.002 +3.45% 0.05724 0.06 299,713
May 02 2019 0.0599 0.058 -0.001788 -2.99% 0.0564 0.0599 408,896
May 01 2019 0.0599 0.059788 0.000988 +1.68% 0.0575 0.06 485,130
Apr 30 2019 0.05655 0.0588 -0.0012 -2% 0.0561 0.06 149,106
Apr 29 2019 0.0615 0.06 0.00 +0.00% 0.048 0.0615 0
Apr 29 2019 0.0615 0.06 -0.0012 -1.96% 0.048 0.0615 1,694,874
Apr 26 2019 0.0619 0.0612 -0.0007 -1.13% 0.0591 0.0619 395,544
Apr 25 2019 0.0628 0.0619 0.00 +0.00% 0.0591 0.0628 0
Apr 25 2019 0.0628 0.0619 0.0004 +0.65% 0.0591 0.0628 169,796
Apr 24 2019 0.061565 0.0615 0.001 +1.65% 0.0593 0.061565 614,733
Apr 23 2019 0.06115 0.0605 -0.0015 -2.42% 0.0591 0.062 270,131
Apr 22 2019 0.06289 0.062 0.0001 +0.16% 0.06 0.063 473,287
Apr 19 2019 0.06 0.0619 0.00 +0.00% 0.059775 0.06345 0
Apr 18 2019 0.06 0.0619 0.00 +0.00% 0.059775 0.06345 0
Apr 18 2019 0.06 0.0619 0.0013 +2.15% 0.059775 0.06345 405,707
Apr 17 2019 0.06 0.0606 0.00 +0.00% 0.06 0.0639 0
Apr 17 2019 0.06 0.0606 -0.0032 -5.02% 0.06 0.0639 696,159
Apr 16 2019 0.0639 0.0638 0.0023 +3.74% 0.0613 0.0639 437,764
Apr 15 2019 0.0611 0.0615 0.0004 +0.65% 0.0611 0.0639 433,628
Apr 12 2019 0.0658 0.0611 0.00 +0.00% 0.0602 0.0675 0
Apr 12 2019 0.0658 0.0611 -0.0019 -3.02% 0.0602 0.0675 693,039
Apr 11 2019 0.061 0.063 0.002 +3.28% 0.06 0.0679 976,735
Apr 10 2019 0.062 0.061 0.00 +0.00% 0.061 0.0689 0
Apr 10 2019 0.062 0.061 -0.0003 -0.49% 0.061 0.0689 489,234
Apr 09 2019 0.0695 0.0613 -0.000625 -1.01% 0.061 0.0695 670,452
Apr 08 2019 0.0656 0.061925 0.00 +0.00% 0.0605 0.0656 0
Apr 08 2019 0.0656 0.061925 -0.003375 -5.17% 0.0605 0.0656 1,315,714
Apr 05 2019 0.067 0.0653 0.00 +0.00% 0.062 0.0699 0
Apr 05 2019 0.067 0.0653 -0.0017 -2.54% 0.062 0.0699 527,695
Apr 04 2019 0.066 0.067 0.001 +1.52% 0.065 0.06984 644,782
Apr 03 2019 0.0695 0.066 -0.004 -5.71% 0.065 0.07 421,044
Apr 02 2019 0.0685 0.07 0.000025 +0.04% 0.0675 0.07 219,141
Apr 01 2019 0.0675 0.069975 0.00 +0.00% 0.0675 0.0709999 0
Apr 01 2019 0.0675 0.069975 -0.000275 -0.39% 0.0675 0.0709999 474,635
Mar 29 2019 0.072 0.07025 0.00 +0.00% 0.068 0.072 0
Mar 29 2019 0.072 0.07025 -0.00175 -2.43% 0.068 0.072 852,235
Mar 28 2019 0.0688 0.072 0.00 +0.00% 0.0679 0.072 0
Mar 28 2019 0.0688 0.072 0.0008 +1.12% 0.0679 0.072 676,959
Mar 27 2019 0.07145 0.0712 0.0015 +2.15% 0.0679 0.07145 461,482
Mar 26 2019 0.0709999 0.0697 0.00 +0.00% 0.0697 0.0709999 0
Mar 26 2019 0.0709999 0.0697 0.0012 +1.75% 0.0697 0.0709999 294,500
Mar 25 2019 0.07 0.0685 -0.0015 -2.14% 0.067 0.0719 706,423
Mar 22 2019 0.069375 0.07 0.0006 +0.86% 0.0679 0.0714999 393,089
Mar 21 2019 0.0696 0.0694 0.0003 +0.43% 0.065 0.0719 1,530,209
Mar 20 2019 0.0655 0.0691 0.0014 +2.07% 0.0655 0.0709449 485,018


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.