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

RXMD Historical Prices

Date Open Close Change Change (%) Low High Volume
Oct 15 2019 0.0385 0.04 0.0004 +1.01% 0.0385 0.0409 327,940
Oct 14 2019 0.04195 0.0396 0.00 +0.00% 0.039 0.04195 0
Oct 14 2019 0.04195 0.0396 -0.0004 -1% 0.039 0.04195 314,750
Oct 11 2019 0.0404 0.04 -0.0028 -6.54% 0.04 0.041 918,575
Oct 10 2019 0.0429999 0.0428 0.00 +0.00% 0.0413 0.0429999 0
Oct 10 2019 0.0429999 0.0428 -0.0001 -0.23% 0.0413 0.0429999 232,750
Oct 09 2019 0.0429999 0.0429 0.000675 +1.60% 0.042 0.0429999 499,438
Oct 08 2019 0.0412449 0.042225 0.00 +0.00% 0.0411 0.044 0
Oct 08 2019 0.0412449 0.042225 -0.001115 -2.57% 0.0411 0.044 201,104
Oct 07 2019 0.0434999 0.0433399 -0.00016 -0.37% 0.0400999 0.04471 318,250
Oct 04 2019 0.045 0.0434999 -0.0025 -5.43% 0.04265 0.045 179,399
Oct 03 2019 0.04795 0.046 0.00 +0.00% 0.0429999 0.04795 0
Oct 03 2019 0.04795 0.046 0.0025001 +5.75% 0.0429999 0.04795 598,962
Oct 02 2019 0.048 0.0434999 0.0001 +0.23% 0.0428 0.05 302,016
Oct 01 2019 0.0429 0.0434 0.00 +0.00% 0.042135 0.045 0
Oct 01 2019 0.0429 0.0434 0.0024 +5.85% 0.042135 0.045 546,389
Sep 30 2019 0.0400999 0.041 -0.0022 -5.09% 0.0400999 0.0429 36,990
Sep 27 2019 0.0465 0.0432 0.0006 +1.41% 0.0405 0.0465 828,560
Sep 26 2019 0.04125 0.0426 -0.000825 -1.9% 0.04023 0.0466 813,118
Sep 25 2019 0.04335 0.043425 0.00 +0.00% 0.0424 0.0439 0
Sep 25 2019 0.04335 0.043425 0.000125 +0.29% 0.0424 0.0439 99,681
Sep 24 2019 0.045 0.0433 0.00 +0.00% 0.0425 0.0478 0
Sep 24 2019 0.045 0.0433 -0.0014 -3.13% 0.0425 0.0478 445,787
Sep 23 2019 0.0474 0.0446999 0.00 +0.00% 0.0424 0.0474 0
Sep 23 2019 0.0474 0.0446999 0.0010999 +2.52% 0.0424 0.0474 165,206
Sep 20 2019 0.044 0.0436 0.00 +0.00% 0.0436 0.0479 0
Sep 20 2019 0.044 0.0436 -0.0011 -2.46% 0.0436 0.0479 180,605
Sep 19 2019 0.046 0.0446999 -0.00011 -0.25% 0.043875 0.046 43,500
Sep 18 2019 0.0483 0.04481 -0.00119 -2.59% 0.0429999 0.0483 486,195
Sep 17 2019 0.0480999 0.046 -0.00063 -1.35% 0.0431 0.04817 511,078
Sep 16 2019 0.0425 0.04663 0.00 +0.00% 0.0425 0.05 0
Sep 16 2019 0.0425 0.04663 -0.00103 -2.16% 0.0425 0.05 417,178
Sep 13 2019 0.0476 0.04766 0.00066 +1.40% 0.0429999 0.0477 566,585
Sep 12 2019 0.0475 0.047 0.00 +0.00% 0.04225 0.0476 186,050
Sep 11 2019 0.0415 0.047 0.00 +0.00% 0.0415 0.048 0
Sep 11 2019 0.0415 0.047 0.002 +4.44% 0.0415 0.048 307,700
Sep 10 2019 0.04995 0.045 -0.0025 -5.26% 0.0432499 0.04995 332,745
Sep 09 2019 0.03815 0.0475 0.00 +0.00% 0.03815 0.0599 0
Sep 09 2019 0.03815 0.0475 0.00873 +22.52% 0.03815 0.0599 1,533,094
Sep 06 2019 0.03905 0.03877 -0.00033 -0.84% 0.0381 0.041 366,434
Sep 05 2019 0.0365 0.0391 0.00 +0.00% 0.0365 0.0415 0
Sep 05 2019 0.0365 0.0391 0.0021 +5.68% 0.0365 0.0415 481,080
Sep 04 2019 0.03775 0.037 -0.0016 -4.15% 0.036 0.04 401,782
Sep 03 2019 0.04 0.0386 0.00 +0.00% 0.0361 0.0404 0
Sep 03 2019 0.04 0.0386 -0.0004 -1.03% 0.0361 0.0404 655,422
Sep 02 2019 0.04 0.039 0.00 +0.00% 0.0371999 0.04 0
Aug 30 2019 0.04 0.039 -0.0008 -2.01% 0.0371999 0.04 648,043
Aug 29 2019 0.0398 0.0398 0.00 +0.00% 0.0373 0.0398 0
Aug 29 2019 0.0398 0.0398 0.00 +0.00% 0.0373 0.0398 505,605
Aug 28 2019 0.03845 0.0398 0.00 +0.00% 0.0375 0.0398 0
Aug 28 2019 0.03845 0.0398 0.0018 +4.74% 0.0375 0.0398 432,050
Aug 27 2019 0.038 0.038 -0.0025 -6.17% 0.0371 0.0394 1,015,744
Aug 26 2019 0.04 0.0405 -0.0011 -2.64% 0.03815 0.0405 958,867
Aug 23 2019 0.0437 0.0416 -0.00136 -3.17% 0.0388 0.046 659,331
Aug 22 2019 0.044 0.04296 0.00 +0.00% 0.03 0.052 0
Aug 22 2019 0.044 0.04296 -0.00204 -4.53% 0.03 0.052 4,353,036
Aug 21 2019 0.05 0.045 -0.0044 -8.91% 0.045 0.05 1,212,989
Aug 20 2019 0.0509999 0.0494 -0.0031 -5.9% 0.047 0.0509999 719,361
Aug 19 2019 0.0535 0.0525 0.00 +0.00% 0.0509999 0.05355 0
Aug 19 2019 0.0535 0.0525 -0.0005 -0.94% 0.0509999 0.05355 230,712
Aug 16 2019 0.053 0.053 -0.001 -1.85% 0.052 0.055 494,553
Aug 15 2019 0.055 0.054 -0.002 -3.57% 0.0509999 0.0559 683,172
Aug 14 2019 0.054225 0.056 0.001 +1.82% 0.05 0.056 575,850
Aug 13 2019 0.0509999 0.055 0.0040001 +7.84% 0.048 0.055 315,853
Aug 12 2019 0.052 0.0509999 -0.001 -1.92% 0.0505 0.052 23,970
Aug 09 2019 0.046 0.052 0.00 +0.00% 0.046 0.052 0
Aug 09 2019 0.046 0.052 0.002 +4.00% 0.046 0.052 770,778
Aug 08 2019 0.048 0.05 0.00216 +4.52% 0.0479 0.0517 521,538
Aug 07 2019 0.0507 0.04784 -0.00606 -11.24% 0.047 0.0524 419,535
Aug 06 2019 0.05085 0.0539 0.0032 +6.31% 0.0507 0.054 276,506
Aug 05 2019 0.06 0.0507 0.00 +0.00% 0.0482 0.06 0
Aug 05 2019 0.06 0.0507 -0.0053 -9.46% 0.0482 0.06 784,929
Aug 02 2019 0.058 0.056 -0.003 -5.08% 0.0451 0.058 1,937,514
Aug 01 2019 0.059 0.059 -0.0025 -4.07% 0.0586 0.0599 161,490
Jul 31 2019 0.0619 0.0615 0.00 +0.00% 0.0593 0.0619 0
Jul 31 2019 0.0619 0.0615 -0.0003 -0.49% 0.0593 0.0619 151,218
Jul 30 2019 0.062 0.0618 -0.0002 -0.32% 0.058 0.062 343,445
Jul 29 2019 0.06 0.062 0.0011 +1.81% 0.0584 0.062 242,100
Jul 26 2019 0.062 0.0609 -0.0011 -1.77% 0.05924 0.062 45,733
Jul 25 2019 0.062 0.062 0.00 +0.00% 0.059 0.062 0
Jul 25 2019 0.062 0.062 0.00 +0.00% 0.059 0.062 271,833
Jul 24 2019 0.06 0.062 0.0003 +0.49% 0.059 0.062 254,700
Jul 23 2019 0.062 0.0617 0.00 +0.00% 0.06 0.062 0
Jul 23 2019 0.062 0.0617 -0.0002 -0.32% 0.06 0.062 277,964
Jul 22 2019 0.06365 0.0619 -0.0004 -0.64% 0.06 0.06365 581,979
Jul 19 2019 0.061 0.0623 -0.002208 -3.42% 0.06 0.0648 508,690
Jul 18 2019 0.065 0.064508 0.00 +0.00% 0.06 0.065 0
Jul 18 2019 0.065 0.064508 -0.000292 -0.45% 0.06 0.065 987,080


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.