RXMD

Progressive Care (QB) Historical Data

Company Name Stock Ticker Symbol Market Type
Progressive Care Inc (QB) RXMD OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0002 -0.87% 0.0229 16:08:00
Open Price Low Price High Price Close Price Prev Close
0.0231 0.02245 0.0248 0.0229 0.0231
more quote information »

RXMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02450.02720.0220.0229616908,396-0.0016-6.53%
1 Month0.0260.03330.0210.0239896852,171-0.0031-11.92%
3 Months0.027050.0350.0210.0267534660,247-0.00415-15.34%
6 Months0.04990.04990.0210.0319114607,169-0.027-54.11%
1 Year0.052050.06080.0210.0340211,181,240-0.02915-56.0%
3 Years0.05350.200.0210.06488561,587,792-0.0306-57.2%
5 Years0.01370.26590.009850.08146691,954,5360.009267.15%

RXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 0.0229 -0.0002 -0.87% 0.0231 0.0248 0.02245 1,321,924
Aug 17 2022 0.0231 -0.0004 -1.7% 0.02465 0.0258 0.0231 354,931
Aug 16 2022 0.0235 -0.0004 -1.67% 0.0232 0.0239 0.023 869,454
Aug 15 2022 0.0239 0.0019 8.64% 0.0225 0.0239 0.0225 890,019
Aug 12 2022 0.022 -0.001 -4.35% 0.02415 0.02415 0.022 1,445,684
Aug 11 2022 0.023 -0.001 -4.17% 0.0245 0.0272 0.023 981,890
Aug 10 2022 0.024 0.00 0.0% 0.024 0.0245 0.023 211,722
Aug 09 2022 0.024 0.0005 2.13% 0.0243 0.0251 0.021 1,752,183
Aug 08 2022 0.0235 -0.0005 -2.08% 0.024 0.026 0.0235 979,885
Aug 05 2022 0.024 0.002 9.09% 0.02245 0.02676 0.02245 550,790
Aug 04 2022 0.022 -0.0012 -5.17% 0.023 0.0235 0.022 775,994
Aug 03 2022 0.0232 -0.0008 -3.33% 0.0236 0.0238 0.023 1,501,186
Aug 02 2022 0.024 0.00 0.0% 0.0235 0.024 0.0235 178,789
Aug 01 2022 0.024 0.0005 2.13% 0.02325 0.024 0.02325 325,685
Jul 29 2022 0.0235 0.00 0.0% 0.02365 0.0245 0.023045 773,448
Jul 28 2022 0.0235 0.0005 2.17% 0.0235 0.025 0.0233 597,550
Jul 27 2022 0.023 -0.0052 -18.44% 0.0285 0.0287 0.023 2,599,404
Jul 26 2022 0.0282 -0.0003 -1.05% 0.0276 0.03 0.0276 49,076
Jul 25 2022 0.0285 -0.00447 -13.56% 0.0298 0.0328 0.0285 430,797
Jul 22 2022 0.03297 0.00537 19.46% 0.030195 0.0333 0.028 471,717
Jul 21 2022 0.0276 0.0001 0.36% 0.026 0.031 0.026 1,303,219
Jul 20 2022 0.0275 -0.0013 -4.51% 0.029 0.0313 0.026 859,458
Jul 19 2022 0.0288 -0.0012 -4.0% 0.03 0.0301 0.0251 1,905,173
See More Historical Prices »


Your Recent History
USOTC
RXMD
Progressiv..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now