Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Progressive Care Inc (OP: RXMD )

1.980 -0.092 (-4.44%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 21, 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 (%)
May 29, 2015 0.0060 0.0090 0.0060 0.0084 927,211 +0.00(+40.00%)
May 28, 2015 0.0087 0.0087 0.0058 0.0060 2,570,652 -0.00(-31.82%)
May 27, 2015 0.0091 0.0093 0.0060 0.0088 1,084,654 -0.00(-3.30%)
May 26, 2015 0.0113 0.0113 0.0075 0.0091 975,566 -0.00(-9.90%)
May 22, 2015 0.0101 0.0101 0.0101 0 +0.00(+1.00%)
May 21, 2015 0.0132 0.0155 0.0100 0.0100 1,854,512 -0.00(-24.24%)
May 20, 2015 0.0170 0.0170 0.0104 0.0132 943,334 -0.00(-20.00%)
May 19, 2015 0.0170 0.0187 0.0127 0.0165 2,083,696 +0.00(+0.00%)
May 18, 2015 0.0175 0.0175 0.0150 0.0165 589,445 -0.00(-5.71%)
May 15, 2015 0.0120 0.0175 0.0120 0.0175 1,689,057 +0.01(+59.09%)
May 14, 2015 0.0075 0.0110 0.0075 0.0110 5,019,197 +0.00(+46.67%)
May 13, 2015 0.0050 0.0075 0.0050 0.0075 4,947,700 +0.00(+50.00%)
May 12, 2015 0.0072 0.0072 0.0050 0.0050 1,447,835 -0.00(-29.58%)
May 11, 2015 0.0069 0.0102 0.0054 0.0071 1,126,500 -0.00(-7.92%)
May 08, 2015 0.0075 0.0081 0.0075 0.0077 969,000 -0.00(-4.80%)
May 07, 2015 0.0083 0.0083 0.0081 0.0081 80,000 -0.00(-6.60%)
May 06, 2015 0.0094 0.0107 0.0077 0.0087 1,000,007 -0.00(-7.74%)
May 05, 2015 0.0094 0.0106 0.0094 0.0094 1,297,366 +0.00(+0.00%)
May 04, 2015 0.0096 0.0108 0.0092 0.0094 1,765,152 -0.00(-12.15%)
May 01, 2015 0.0101 0.0109 0.0093 0.0107 784,656 +0.00(+7.00%)
Apr 30, 2015 0.0098 0.0115 0.0092 0.0100 1,799,301 -0.00(-7.41%)
Apr 29, 2015 0.0102 0.0112 0.0095 0.0108 1,526,030 +0.00(+5.88%)
Apr 28, 2015 0.0120 0.0120 0.0085 0.0102 927,150 -0.00(-5.56%)
Apr 27, 2015 0.0129 0.0132 0.0093 0.0108 1,663,722 -0.00(-9.24%)
Apr 24, 2015 0.0138 0.0138 0.0100 0.0119 2,773,194 -0.00(-14.39%)
Apr 23, 2015 0.0139 0.0167 0.0104 0.0139 3,414,905 +0.00(+0.00%)
Apr 22, 2015 0.0126 0.0149 0.0102 0.0139 993,876 +0.00(+26.36%)
Apr 21, 2015 0.0129 0.0130 0.0110 0.0110 2,736,492 +0.00(+0.00%)
Apr 20, 2015 0.0124 0.0199 0.0106 0.0110 4,034,448 -0.00(-10.57%)
Apr 17, 2015 0.0126 0.0126 0.0103 0.0123 1,479,761 +0.00(+9.82%)
Apr 16, 2015 0.0136 0.0136 0.0106 0.0112 1,775,774 -0.00(-17.65%)
Apr 15, 2015 0.0144 0.0145 0.0100 0.0136 6,894,151 +0.00(+4.62%)
Apr 14, 2015 0.0140 0.0145 0.0122 0.0130 1,319,819 -0.00(-5.80%)
Apr 13, 2015 0.0109 0.0150 0.0102 0.0138 5,421,172 +0.00(+26.61%)
Apr 10, 2015 0.0123 0.0123 0.0101 0.0109 1,508,260 +0.00(+0.00%)
Apr 09, 2015 0.0101 0.0124 0.0101 0.0109 1,600,500 -0.00(-24.41%)
Apr 08, 2015 0.0138 0.0144 0.0104 0.0144 135,000 +0.00(+3.74%)
Apr 07, 2015 0.0163 0.0163 0.0102 0.0139 810,901 +0.00(+7.75%)
Apr 06, 2015 0.0129 0.0129 0.0128 0.0129 138,246 -0.00(-3.01%)
Apr 02, 2015 0.0133 0.0133 0.0133 0 -0.00(-2.92%)
Apr 01, 2015 0.0127 0.0138 0.0122 0.0137 413,558 +0.00(+7.03%)
Mar 31, 2015 0.0111 0.0143 0.0111 0.0128 2,760,285 +0.00(+2.40%)
Mar 30, 2015 0.0100 0.0149 0.0100 0.0125 888,962 -0.00(-16.11%)
Mar 27, 2015 0.0120 0.0157 0.0120 0.0149 434,851 +0.00(+7.97%)
Mar 26, 2015 0.0141 0.0141 0.0120 0.0138 463,700 -0.00(-15.85%)
Mar 25, 2015 0.0122 0.0200 0.0122 0.0164 1,215,821 -0.00(-17.17%)
Mar 24, 2015 0.0124 0.0198 0.0120 0.0198 95,701 +0.01(+58.40%)
Mar 23, 2015 0.0121 0.0129 0.0120 0.0125 869,486 -0.00(-16.67%)
Mar 20, 2015 0.0200 0.0200 0.0120 0.0150 1,396,740 +0.00(+1.35%)
Mar 19, 2015 0.0148 0.0195 0.0128 0.0148 754,500 -0.00(-1.33%)
Mar 18, 2015 0.0150 0.0150 0.0141 0.0150 365,300 +0.00(+0.00%)
Mar 17, 2015 0.0171 0.0171 0.0128 0.0150 285,913 -0.00(-12.28%)
Mar 16, 2015 0.0160 0.0250 0.0126 0.0171 424,453 +0.00(+6.88%)
Mar 13, 2015 0.0158 0.0160 0.0122 0.0160 2,231,809 +0.00(+1.27%)
Mar 12, 2015 0.0159 0.0159 0.0145 0.0158 3,023,049 -0.00(-0.63%)
Mar 11, 2015 0.0180 0.0180 0.0132 0.0159 1,035,190 -0.00(-11.67%)
Mar 10, 2015 0.0190 0.0190 0.0180 0.0180 82,710 -0.00(-5.26%)
Mar 09, 2015 0.0200 0.0200 0.0180 0.0190 134,014 -0.00(-5.00%)
Mar 06, 2015 0.0208 0.0208 0.0101 0.0200 882,591 -0.00(-4.31%)
Mar 05, 2015 0.0218 0.0218 0.0200 0.0209 1,115,395 +0.00(+4.50%)
Mar 04, 2015 0.0225 0.0250 0.0180 0.0200 2,365,074 -0.00(-0.99%)
Mar 03, 2015 0.0251 0.0273 0.0202 0.0202 898,912 -0.01(-29.37%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.