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 (%)
Dec 31, 2015 0.0200 0.0200 0.0200 0 +0.00(+4.17%)
Dec 30, 2015 0.0185 0.0200 0.0181 0.0192 1,019,414 -0.00(-4.00%)
Dec 29, 2015 0.0200 0.0215 0.0170 0.0200 2,654,007 -0.00(-6.98%)
Dec 28, 2015 0.0232 0.0232 0.0187 0.0215 1,552,984 -0.00(-6.52%)
Dec 24, 2015 0.0230 0.0230 0.0230 0 +0.00(+0.00%)
Dec 23, 2015 0.0196 0.0230 0.0196 0.0230 3,202,347 +0.00(+7.48%)
Dec 22, 2015 0.0168 0.0220 0.0168 0.0214 3,850,514 +0.00(+18.89%)
Dec 21, 2015 0.0194 0.0198 0.0158 0.0180 3,719,099 +0.00(+3.45%)
Dec 18, 2015 0.0200 0.0218 0.0160 0.0174 3,777,513 -0.00(-13.00%)
Dec 17, 2015 0.0232 0.0232 0.0149 0.0200 7,569,246 -0.00(-9.09%)
Dec 16, 2015 0.0243 0.0243 0.0210 0.0220 3,621,360 -0.00(-9.47%)
Dec 15, 2015 0.0230 0.0248 0.0205 0.0243 4,160,087 +0.00(+5.65%)
Dec 14, 2015 0.0228 0.0266 0.0211 0.0230 6,131,467 +0.00(+1.32%)
Dec 11, 2015 0.0200 0.0228 0.0180 0.0227 5,253,113 +0.00(+13.50%)
Dec 10, 2015 0.0280 0.0330 0.0160 0.0200 28,764,828 -0.01(-25.09%)
Dec 09, 2015 0.0209 0.0275 0.0196 0.0267 13,925,082 +0.01(+28.99%)
Dec 08, 2015 0.0190 0.0209 0.0174 0.0207 8,532,306 +0.00(+12.50%)
Dec 07, 2015 0.0140 0.0190 0.0130 0.0184 7,182,597 +0.00(+31.43%)
Dec 04, 2015 0.0129 0.0154 0.0125 0.0140 5,463,094 +0.00(+8.53%)
Dec 03, 2015 0.0150 0.0172 0.0121 0.0129 10,012,649 -0.00(-14.00%)
Dec 02, 2015 0.0135 0.0155 0.0125 0.0150 11,973,110 +0.00(+9.49%)
Dec 01, 2015 0.0138 0.0140 0.0128 0.0137 3,737,332 -0.00(-0.72%)
Nov 30, 2015 0.0144 0.0144 0.0127 0.0138 5,289,683 -0.00(-2.13%)
Nov 27, 2015 0.0161 0.0187 0.0127 0.0141 16,960,508 -0.00(-16.57%)
Nov 25, 2015 0.0169 0.0169 0.0169 0 -0.00(-3.43%)
Nov 24, 2015 0.0129 0.0200 0.0115 0.0175 20,762,260 +0.01(+40.00%)
Nov 23, 2015 0.0111 0.0125 7,795,479 -0.00(-6.02%)
Nov 20, 2015 0.0104 0.0146 0.0093 0.0133 28,352,660 +0.00(+23.15%)
Nov 19, 2015 0.0085 0.0126 0.0084 0.0108 34,498,372 +0.00(+27.06%)
Nov 18, 2015 0.0078 0.0085 0.0076 0.0085 12,250,950 +0.00(+2.41%)
Nov 17, 2015 0.0085 0.0085 0.0077 0.0083 8,588,571 +0.00(+0.00%)
Nov 16, 2015 0.0083 0.0083 0.0077 0.0083 5,796,567 +0.00(+3.75%)
Nov 13, 2015 0.0077 0.0084 0.0073 0.0080 9,816,662 +0.00(+3.90%)
Nov 12, 2015 0.0078 0.0078 0.0074 0.0077 2,165,030 -0.00(-1.28%)
Nov 11, 2015 0.0083 0.0084 0.0075 0.0078 4,185,886 -0.00(-2.50%)
Nov 10, 2015 0.0090 0.0090 0.0075 0.0080 10,452,378 -0.00(-2.44%)
Nov 09, 2015 0.0090 0.0090 0.0075 0.0082 5,140,450 -0.00(-6.82%)
Nov 06, 2015 0.0090 0.0090 0.0077 0.0088 6,461,438 -0.00(-2.22%)
Nov 05, 2015 0.0085 0.0091 0.0075 0.0090 4,097,259 -0.00(-2.17%)
Nov 04, 2015 0.0085 0.0094 0.0082 0.0092 5,293,931 -0.00(-2.13%)
Nov 03, 2015 0.0093 0.0095 0.0081 0.0094 6,936,300 +0.00(+2.17%)
Nov 02, 2015 0.0090 0.0092 0.0085 0.0092 7,897,943 +0.00(+6.98%)
Oct 30, 2015 0.0079 0.0090 0.0070 0.0086 9,306,999 +0.00(+8.86%)
Oct 29, 2015 0.0094 0.0094 0.0065 0.0079 13,299,224 -0.00(-14.13%)
Oct 28, 2015 0.0073 0.0094 0.0072 0.0092 13,889,746 +0.00(+31.43%)
Oct 27, 2015 0.0065 0.0074 0.0061 0.0070 4,115,759 +0.00(+6.06%)
Oct 26, 2015 0.0057 0.0069 0.0057 0.0066 2,764,960 +0.00(+15.79%)
Oct 23, 2015 0.0054 0.0060 0.0053 0.0057 910,082 +0.00(+1.79%)
Oct 22, 2015 0.0058 0.0058 0.0052 0.0056 8,141,938 -0.00(-3.45%)
Oct 21, 2015 0.0055 0.0060 0.0051 0.0058 14,273,300 -0.00(-3.33%)
Oct 20, 2015 0.0060 0.0060 0.0055 0.0060 8,979,214 +0.00(+0.00%)
Oct 19, 2015 0.0060 0.0063 0.0058 0.0060 5,115,636 -0.00(-7.69%)
Oct 16, 2015 0.0061 0.0067 0.0058 0.0065 8,796,900 -0.00(-2.99%)
Oct 15, 2015 0.0070 0.0070 0.0061 0.0067 7,329,539 -0.00(-5.63%)
Oct 14, 2015 0.0080 0.0080 0.0058 0.0071 14,849,877 -0.00(-6.58%)
Oct 13, 2015 0.0061 0.0097 0.0061 0.0076 23,002,704 +0.00(+35.71%)
Oct 12, 2015 0.0053 0.0056 0.0050 0.0056 2,016,872 +0.00(+3.70%)
Oct 09, 2015 0.0054 0.0054 0.0048 0.0054 5,055,700 +0.00(+0.00%)
Oct 08, 2015 0.0063 0.0063 0.0051 0.0054 4,275,703 -0.00(-11.48%)
Oct 07, 2015 0.0055 0.0067 0.0053 0.0061 3,933,693 +0.00(+8.93%)
Oct 06, 2015 0.0065 0.0069 0.0056 0.0056 4,350,626 -0.00(-13.85%)
Oct 05, 2015 0.0057 0.0065 0.0056 0.0065 3,599,947 +0.00(+1.56%)
Oct 02, 2015 0.0051 0.0064 0.0051 0.0064 5,836,966 +0.00(+6.67%)
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.