Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Progressive Care Inc (OP: RXMD )

1.700 -0.030 (-1.73%)
Streaming Delayed Price Updated: 11:01 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.0593 0.0593 0.0541 0.0558 364,925 -0.00(-5.26%)
Jun 29, 2021 0.0521 0.0589 0.0520 0.0589 1,734,739 +0.01(+11.13%)
Jun 28, 2021 0.0506 0.0535 0.0506 0.0530 570,775 +0.00(+1.73%)
Jun 25, 2021 0.0593 0.0593 0.0520 0.0521 1,452,494 -0.01(-12.14%)
Jun 24, 2021 0.0528 0.0595 0.0528 0.0593 1,006,449 +0.00(+7.82%)
Jun 23, 2021 0.0566 0.0616 0.0526 0.0550 347,914 -0.00(-2.65%)
Jun 22, 2021 0.0524 0.0600 0.0517 0.0565 1,366,495 +0.00(+6.60%)
Jun 21, 2021 0.0511 0.0540 0.0506 0.0530 736,759 +0.00(+1.92%)
Jun 18, 2021 0.0534 0.0534 0.0510 0.0520 755,598 -0.00(-2.26%)
Jun 17, 2021 0.0517 0.0533 0.0502 0.0532 410,898 +0.00(+0.38%)
Jun 16, 2021 0.0530 0.0540 0.0501 0.0530 579,584 +0.00(+1.92%)
Jun 15, 2021 0.0510 0.0530 0.0501 0.0520 511,586 +0.00(+1.96%)
Jun 14, 2021 0.0537 0.0550 0.0500 0.0510 4,431,921 -0.00(-5.20%)
Jun 11, 2021 0.0550 0.0570 0.0521 0.0538 1,711,254 -0.00(-2.71%)
Jun 10, 2021 0.0545 0.0560 0.0544 0.0553 710,273 -0.00(-0.36%)
Jun 09, 2021 0.0599 0.0599 0.0545 0.0555 592,832 -0.00(-4.31%)
Jun 08, 2021 0.0575 0.0630 0.0521 0.0580 2,595,496 +0.00(+1.22%)
Jun 07, 2021 0.0621 0.0621 0.0523 0.0573 2,832,174 -0.00(-2.05%)
Jun 04, 2021 0.0640 0.0640 0.0520 0.0585 4,381,117 -0.00(-7.87%)
Jun 03, 2021 0.0640 0.0640 0.0600 0.0635 1,130,703 -0.00(-0.63%)
Jun 02, 2021 0.0699 0.0699 0.0620 0.0639 1,791,710 -0.00(-6.44%)
Jun 01, 2021 0.0660 0.0775 0.0589 0.0683 2,605,462 +0.00(+0.44%)
May 28, 2021 0.0740 0.0790 0.0651 0.0680 3,004,711 -0.01(-7.48%)
May 27, 2021 0.0748 0.0757 0.0620 0.0735 2,955,962 +0.01(+22.70%)
May 26, 2021 0.0696 0.0748 0.0575 0.0599 2,454,150 -0.01(-13.94%)
May 25, 2021 0.0627 0.0696 0.0620 0.0696 748,850 +0.00(+7.08%)
May 24, 2021 0.0650 0.0650 0.0600 0.0650 1,233,916 +0.00(+3.17%)
May 21, 2021 0.0590 0.0695 0.0590 0.0630 2,866,634 +0.00(+6.78%)
May 20, 2021 0.0654 0.0654 0.0550 0.0590 2,035,887 -0.01(-7.81%)
May 19, 2021 0.0710 0.0710 0.0600 0.0640 2,954,394 -0.01(-9.86%)
May 18, 2021 0.0800 0.0816 0.0650 0.0710 2,778,483 -0.01(-6.58%)
May 17, 2021 0.0725 0.0800 0.0661 0.0760 2,484,177 +0.00(+1.20%)
May 14, 2021 0.0740 0.0775 0.0730 0.0751 1,342,196 -0.00(-2.85%)
May 13, 2021 0.0750 0.0816 0.0750 0.0773 720,243 -0.00(-3.74%)
May 12, 2021 0.0746 0.0840 0.0746 0.0803 576,554 -0.00(-1.35%)
May 11, 2021 0.0750 0.0830 0.0730 0.0814 1,119,775 +0.01(+8.24%)
May 10, 2021 0.0750 0.0848 0.0750 0.0752 1,389,397 -0.01(-7.62%)
May 07, 2021 0.0801 0.0820 0.0703 0.0814 2,032,819 -0.00(-1.93%)
May 06, 2021 0.0790 0.0890 0.0725 0.0830 1,915,373 -0.00(-0.48%)
May 05, 2021 0.0860 0.0910 0.0775 0.0834 2,691,825 -0.00(-2.91%)
May 04, 2021 0.0978 0.0995 0.0850 0.0859 3,101,406 -0.01(-12.70%)
May 03, 2021 0.0950 0.1050 0.0933 0.0984 1,778,099 +0.00(+1.44%)
Apr 30, 2021 0.1014 0.1050 0.0950 0.0970 1,368,000 -0.01(-7.62%)
Apr 29, 2021 0.1000 0.1100 0.1000 0.1050 1,068,637 +0.00(+1.25%)
Apr 28, 2021 0.1050 0.1086 0.1000 0.1037 1,592,971 -0.00(-4.51%)
Apr 27, 2021 0.1070 0.1100 0.1010 0.1086 637,659 +0.00(+0.56%)
Apr 26, 2021 0.1050 0.1111 0.0951 0.1080 1,401,655 +0.00(+2.37%)
Apr 23, 2021 0.1000 0.1194 0.1000 0.1055 1,257,600 +0.00(+1.44%)
Apr 22, 2021 0.1090 0.1100 0.0932 0.1040 1,251,687 +0.00(+4.52%)
Apr 21, 2021 0.1050 0.1050 0.0900 0.0995 2,187,228 +0.00(+0.61%)
Apr 20, 2021 0.1050 0.1150 0.0973 0.0989 2,798,035 -0.01(-8.51%)
Apr 19, 2021 0.1140 0.1173 0.1060 0.1081 1,401,785 -0.01(-4.84%)
Apr 16, 2021 0.1100 0.1250 0.1100 0.1136 2,412,600 +0.01(+6.17%)
Apr 15, 2021 0.1100 0.1169 0.1005 0.1070 2,696,011 -0.01(-6.30%)
Apr 14, 2021 0.1220 0.1225 0.1100 0.1142 1,438,117 -0.01(-4.83%)
Apr 13, 2021 0.1200 0.1290 0.1140 0.1200 2,290,982 -0.00(-0.83%)
Apr 12, 2021 0.1290 0.1300 0.1210 0.1210 1,195,016 -0.00(-2.81%)
Apr 09, 2021 0.1350 0.1350 0.1200 0.1245 1,630,100 +0.00(+0.16%)
Apr 08, 2021 0.1360 0.1400 0.1235 0.1243 2,971,532 +0.00(+0.40%)
Apr 07, 2021 0.1230 0.1330 0.1207 0.1238 1,184,586 +0.00(+1.48%)
Apr 06, 2021 0.1270 0.1300 0.1190 0.1220 2,145,224 -0.01(-3.94%)
Apr 05, 2021 0.1390 0.1420 0.1210 0.1270 1,654,840 -0.01(-4.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.