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 )

1.908 -0.332 (-14.82%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 (%)
Oct 31, 2016 0.0323 0.0330 0.0302 0.0310 593,663 -0.00(-6.06%)
Oct 28, 2016 0.0350 0.0350 0.0305 0.0330 683,446 -0.00(-1.79%)
Oct 27, 2016 0.0300 0.0336 0.0300 0.0336 425,850 +0.00(+2.44%)
Oct 26, 2016 0.0334 0.0334 0.0301 0.0328 1,623,864 +0.00(+0.00%)
Oct 25, 2016 0.0329 0.0358 0.0300 0.0328 1,104,949 -0.00(-3.53%)
Oct 24, 2016 0.0339 0.0340 0.0310 0.0340 1,540,733 +0.00(+0.00%)
Oct 21, 2016 0.0325 0.0360 0.0314 0.0340 1,040,750 +0.00(+4.62%)
Oct 20, 2016 0.0302 0.0330 0.0302 0.0325 738,552 -0.00(-0.67%)
Oct 19, 2016 0.0322 0.0330 0.0300 0.0327 779,514 -0.00(-0.85%)
Oct 18, 2016 0.0301 0.0330 0.0301 0.0330 572,719 +0.00(+9.63%)
Oct 17, 2016 0.0349 0.0349 0.0290 0.0301 1,821,972 -0.00(-13.26%)
Oct 14, 2016 0.0360 0.0360 0.0331 0.0347 1,063,527 -0.00(-0.86%)
Oct 13, 2016 0.0360 0.0365 0.0322 0.0350 956,048 +0.00(+0.32%)
Oct 12, 2016 0.0330 0.0352 0.0330 0.0349 829,624 +0.00(+4.15%)
Oct 11, 2016 0.0347 0.0349 0.0320 0.0335 447,550 +0.00(+3.08%)
Oct 10, 2016 0.0330 0.0330 0.0311 0.0325 199,197 -0.00(-1.22%)
Oct 07, 2016 0.0330 0.0349 0.0305 0.0329 543,330 -0.00(-0.28%)
Oct 06, 2016 0.0340 0.0351 0.0320 0.0330 665,490 -0.00(-8.42%)
Oct 05, 2016 0.0360 0.0360 0.0300 0.0360 1,869,577 -0.00(-2.63%)
Oct 04, 2016 0.0360 0.0379 0.0340 0.0370 1,488,483 +0.00(+5.71%)
Oct 03, 2016 0.0324 0.0380 0.0320 0.0350 3,747,400 +0.00(+9.38%)
Sep 30, 2016 0.0284 0.0327 0.0284 0.0320 3,169,668 +0.00(+6.67%)
Sep 29, 2016 0.0280 0.0303 0.0280 0.0300 801,941 +0.00(+3.45%)
Sep 28, 2016 0.0294 0.0295 0.0290 0.0290 319,150 -0.00(-1.69%)
Sep 27, 2016 0.0297 0.0300 0.0280 0.0295 988,675 +0.00(+3.51%)
Sep 26, 2016 0.0298 0.0300 0.0283 0.0285 628,271 -0.00(-4.36%)
Sep 23, 2016 0.0291 0.0302 0.0280 0.0298 2,164,140 -0.00(-0.67%)
Sep 22, 2016 0.0315 0.0315 0.0290 0.0300 370,812 +0.00(+0.00%)
Sep 21, 2016 0.0310 0.0318 0.0300 0.0300 1,523,778 -0.00(-4.76%)
Sep 20, 2016 0.0305 0.0318 0.0301 0.0315 319,001 +0.00(+3.28%)
Sep 19, 2016 0.0317 0.0329 0.0280 0.0305 1,443,043 -0.00(-3.17%)
Sep 16, 2016 0.0310 0.0317 0.0280 0.0315 2,199,484 +0.00(+0.96%)
Sep 15, 2016 0.0295 0.0320 0.0290 0.0312 3,810,961 +0.00(+5.76%)
Sep 14, 2016 0.0280 0.0295 0.0280 0.0295 811,638 +0.00(+5.04%)
Sep 13, 2016 0.0297 0.0297 0.0270 0.0281 4,170,452 +0.00(+0.30%)
Sep 12, 2016 0.0295 0.0295 0.0271 0.0280 1,408,664 -0.00(-5.08%)
Sep 09, 2016 0.0285 0.0295 0.0280 0.0295 1,430,940 +0.00(+1.72%)
Sep 08, 2016 0.0294 0.0297 0.0270 0.0290 1,445,381 -0.00(-0.68%)
Sep 07, 2016 0.0280 0.0300 0.0270 0.0292 1,925,822 -0.00(-2.67%)
Sep 06, 2016 0.0300 0.0300 0.0274 0.0300 1,574,217 +0.00(+0.00%)
Sep 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 01, 2016 0.0340 0.0340 0.0270 0.0300 5,088,264 -0.00(-8.54%)
Aug 31, 2016 0.0330 0.0330 0.0303 0.0328 2,068,958 +0.00(+2.50%)
Aug 30, 2016 0.0300 0.0329 0.0285 0.0320 4,923,452 +0.00(+7.38%)
Aug 29, 2016 0.0300 0.0310 0.0280 0.0298 2,459,112 +0.00(+1.02%)
Aug 26, 2016 0.0272 0.0302 0.0270 0.0295 1,495,379 -0.00(-1.34%)
Aug 25, 2016 0.0290 0.0300 0.0270 0.0299 281,699 +0.00(+3.46%)
Aug 24, 2016 0.0300 0.0300 0.0276 0.0289 741,056 -0.00(-1.20%)
Aug 23, 2016 0.0299 0.0320 0.0290 0.0293 1,607,269 -0.00(-0.85%)
Aug 22, 2016 0.0300 0.0300 0.0283 0.0295 539,796 -0.00(-1.67%)
Aug 19, 2016 0.0290 0.0300 0.0290 0.0300 498,646 +0.00(+0.00%)
Aug 18, 2016 0.0299 0.0310 0.0280 0.0300 1,257,705 +0.00(+0.70%)
Aug 17, 2016 0.0295 0.0300 0.0285 0.0298 913,322 -0.00(-0.70%)
Aug 16, 2016 0.0342 0.0349 0.0295 0.0300 3,026,033 -0.00(-7.69%)
Aug 15, 2016 0.0318 0.0330 0.0300 0.0325 2,201,022 +0.00(+2.07%)
Aug 12, 2016 0.0290 0.0320 0.0290 0.0318 521,570 +0.00(+6.49%)
Aug 11, 2016 0.0298 0.0320 0.0285 0.0299 687,031 +0.00(+0.34%)
Aug 10, 2016 0.0255 0.0304 0.0254 0.0298 956,665 +0.00(+3.11%)
Aug 09, 2016 0.0287 0.0297 0.0281 0.0289 990,544 -0.00(-2.69%)
Aug 08, 2016 0.0293 0.0300 0.0286 0.0297 594,926 +0.00(+0.37%)
Aug 05, 2016 0.0293 0.0299 0.0285 0.0296 664,862 -0.00(-1.36%)
Aug 04, 2016 0.0305 0.0320 0.0290 0.0300 2,710,661 -0.00(-6.25%)
Aug 03, 2016 0.0292 0.0340 0.0292 0.0320 1,518,932 +0.00(+4.96%)
Aug 02, 2016 0.0320 0.0320 0.0290 0.0305 1,548,125 -0.00(-2.50%)
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.