Progressive Care Inc (QB) (RXMD)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 33.5483870968 | 1.55 | 2.07 | 1.41 | 1772 | 1.64118698 | CS |
| 4 | 0.37 | 21.7647058824 | 1.7 | 2.07 | 1.21 | 1486 | 1.56412087 | CS |
| 12 | 0.31 | 17.6136363636 | 1.76 | 2.48 | 1.21 | 1657 | 1.87880731 | CS |
| 26 | -1.08 | -34.2857142857 | 3.15 | 3.3 | 0.4 | 2366 | 2.20917105 | CS |
| 52 | -3.43 | -62.3636363636 | 5.5 | 6 | 0.4 | 2376 | 3.15078069 | CS |
| 156 | -9 | -81.3008130081 | 11.07 | 12.3 | 0.4 | 554971 | 7.02468811 | CS |
| 260 | -10.13 | -83.0327868852 | 12.2 | 40 | 0.4 | 1074401 | 12.63368217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 2.07 | 0.27 | 15.00 | 1.77 | 2.07 | 1.41 | 2730 |
| 1721337960 | 1.8 | 0.29 | 19.21 | 1.8 | 1.8 | 1.8 | 1151 |
| 1721251320 | 1.51 | 0 | 0.00 | 1.51 | 1.51 | 1.51 | 0 |
| 1721164920 | 1.51 | -0.09 | -5.63 | 1.51 | 1.51 | 1.51 | 125 |
| 1721078400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1720819200 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.45 | 4040 |
| 1720733280 | 1.55 | 0.01 | 0.65 | 1.4 | 1.55 | 1.21 | 545 |
| 1720646880 | 1.54 | 0.12 | 8.45 | 1.498 | 1.54 | 1.498 | 1125 |
| 1720560540 | 1.42 | -0.08 | -5.33 | 1.48 | 1.5 | 1.42 | 2510 |
| 1720473600 | 1.5 | 0 | 0.00 | 1.48 | 1.5 | 1.48 | 683 |
| 1720214640 | 1.5 | -0.09 | -5.66 | 1.455 | 1.5 | 1.455 | 894 |
| 1720042140 | 1.59 | 0 | 0.00 | 1.59 | 1.59 | 1.59 | 0 |
| 1719955740 | 1.59 | 0.02 | 1.44 | 1.45 | 1.59 | 1.425 | 3867 |
| 1719868980 | 1.5674999 | -0.03 | -2.03 | 1.5674999 | 1.5674999 | 1.5674999 | 164 |
| 1719610020 | 1.6 | 0 | 0.25 | 1.65 | 1.65 | 1.6 | 646 |
| 1719523200 | 1.596 | 0.17 | 11.61 | 1.57 | 1.596 | 1.43 | 1302 |
| 1719437040 | 1.43 | -0.2 | -12.00 | 1.49 | 1.85 | 1.41 | 2153 |
| 1719350880 | 1.625 | 0.12 | 7.62 | 1.556 | 1.65 | 1.43 | 3071 |
| 1719264540 | 1.5099 | -0.19 | -11.18 | 1.5 | 1.7 | 1.43 | 939 |
| 1719005220 | 1.7 | 0.1 | 6.25 | 1.7 | 1.7 | 1.4 | 555 |
| 1718918640 | 1.6 | -0.08 | -4.76 | 1.6 | 1.6 | 1.59 | 1069 |
| 1718746140 | 1.68 | -0.05 | -2.61 | 1.7099 | 1.7099 | 1.68 | 380 |
| 1718659680 | 1.725 | -0.26 | -12.88 | 1.75 | 1.75 | 1.725 | 447 |
| 1718400300 | 1.98 | 0.23 | 13.14 | 1.41 | 1.98 | 1.29 | 4403 |
| 1718314140 | 1.75 | 0.04 | 2.34 | 1.71 | 1.8 | 1.6 | 3514 |
| 1718227380 | 1.71 | -0.29 | -14.50 | 1.71 | 1.75 | 1.6825 | 2515 |
| 1718141280 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1718054880 | 2 | 0.3 | 17.65 | 1.71 | 2 | 1.675 | 5099 |
| 1717795800 | 1.7 | -0.03 | -1.73 | 1.7 | 1.7 | 1.7 | 119 |
| 1717709400 | 1.73 | 0.01 | 0.59 | 1.73 | 1.73 | 1.73 | 140 |
| 1717622940 | 1.7199 | 0 | 0.00 | 1.7199 | 1.7199 | 1.7199 | 0 |
| 1717536540 | 1.7199 | 0 | 0.00 | 1.7199 | 1.7199 | 1.7199 | 0 |
| 1717450140 | 1.7199 | -0.13 | -7.03 | 1.62 | 1.76 | 1.6 | 1402 |
| 1717190940 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1717104540 | 1.85 | 0.1 | 5.71 | 1.62 | 1.85 | 1.62 | 1420 |
| 1717018020 | 1.75 | 0 | 0.00 | 1.6 | 1.75 | 1.6 | 699 |
| 1716931740 | 1.75 | -0.3 | -14.63 | 1.75 | 1.75 | 1.75 | 130 |
| 1716585840 | 2.05 | 0.24 | 13.27 | 2.05 | 2.05 | 2.05 | 100 |
| 1716499200 | 1.8099 | 0 | 0.00 | 1.8099 | 1.8099 | 1.8099 | 0 |
| 1716412800 | 1.8099 | -0.17 | -8.59 | 1.845 | 1.845 | 1.7 | 5099 |
| 1716326940 | 1.98 | -0.09 | -4.44 | 2.08 | 2.08 | 1.78 | 5529 |
| 1716240180 | 2.072 | 0.16 | 8.60 | 2 | 2.072 | 2 | 1304 |
| 1715981340 | 1.908 | -0.33 | -14.82 | 1.66 | 1.908 | 1.66 | 504 |
| 1715894940 | 2.24 | 0.19 | 9.27 | 2 | 2.3 | 2 | 797 |
| 1715808000 | 2.05 | -0.14 | -6.39 | 2.34 | 2.34 | 2.0099999 | 850 |
| 1715722140 | 2.19 | -0.21 | -8.75 | 2.1549999 | 2.305 | 1.85 | 4560 |
| 1715635200 | 2.4 | 0.03 | 1.27 | 2.4 | 2.48 | 1.37 | 4352 |
| 1715376000 | 2.37 | 0.02 | 0.85 | 2.38 | 2.38 | 2 | 1645 |
| 1715289600 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 0 |
| 1715203200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 635 |
| 1715117340 | 2.35 | 0.3 | 14.63 | 2.1 | 2.4 | 1.73 | 3301 |
| 1715030940 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 2000 |
| 1714771740 | 2.05 | 0 | 0.00 | 2.09 | 2.09 | 2.05 | 2006 |
| 1714685340 | 2.05 | 0.05 | 2.50 | 2.05 | 2.05 | 2.05 | 101 |
| 1714598400 | 2 | -0.03 | -1.48 | 1.72 | 2 | 1.72 | 221 |
| 1714512600 | 2.0299999 | 0.14 | 7.41 | 1.85 | 2.0299999 | 1.82 | 1005 |
| 1714425720 | 1.89 | 0.13 | 7.39 | 1.89 | 1.89 | 1.89 | 320 |
| 1714166580 | 1.76 | -0.17 | -8.81 | 1.76 | 1.76 | 1.76 | 100 |
| 1714080300 | 1.93 | 0.17 | 9.66 | 1.79 | 1.93 | 1.79 | 400 |
| 1713994020 | 1.76 | -0.04 | -2.22 | 1.76 | 1.76 | 1.76 | 102 |
| 1713907740 | 1.8 | -0.12 | -6.25 | 1.85 | 1.85 | 1.778 | 1010 |
| 1713821100 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
