Progressive Care Inc (QB) Historical Data - RXMD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
Progressive Care Inc (QB) (RXMD)
Progressive Care Inc (QB) (RXMD) Historical

Progressive Care Inc (QB) (RXMD)

1.76

-0.04

(-2.22%)

Closed April 24 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-7.36842105263	1.9	2.07	1.71	4154	1.89687771	CS
4	-0.22	-11.1111111111	1.98	3.3	1.71	6269	2.22907509	CS
12	-1.25	-41.5282392027	3.01	3.3	0.4	3228	2.30275684	CS
26	-2.24	-56	4	4.17	0.4	3134	2.83720711	CS
52	-1.05	-37.3665480427	2.81	6.05	0.4	2438	3.61272719	CS
156	-19.24	-91.619047619	21	22.22	0.4	676247	8.26074025	CS
260	-10.553	-85.7061642167	12.313	40	0.4	1085377	12.63154382	CS

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713561900	1.92	-0.01	-0.52	1.94	1.94	1.85	2378
1713475500	1.93	0.08	4.32	1.71	2.07	1.71	8287
1713389100	1.85	-0.05	-2.63	1.9	1.9	1.75	4941
1713302940	1.9	-0.12	-5.94	1.86	2.0299999	1.77	1284
1713216000	2.02	-0.41	-16.87	2.2	2.2	1.79	3121
1712957160	2.43	0.43	21.50	2.25	3.3	2.2	58787
1712870760	2	0.1	5.26	2	2	2	868
1712784000	1.9	-0.01	-0.52	1.9	1.9	1.88	5740
1712697600	1.91	0	0.00	1.91	1.91	1.91	0
1712611200	1.91	-0.06	-3.17	1.93	1.93	1.91	2290
1712352000	1.9725	-0.02	-0.88	1.93	2	1.93	453
1712265780	1.99	0	0.00	1.95	1.99	1.95	5239
1712179500	1.99	0	0.00	1.98	1.99	1.88	2974
1712092980	1.99	0.01	0.51	2	2	1.99	1558
1712006940	1.98	-0.32	-13.91	1.98	1.98	1.98	138
1711660980	2.3	0	0.00	2.3	2.3	2.3	0
1711574580	2.3	0	0.00	1.98	2.3	1.98	1242
1711488540	2.3	0.31	15.58	1.98	2.3	1.98	1513
1711401600	1.99	0	0.00	1.98	1.99	1.98	600
1711142880	1.99	0.04	2.31	1.945	1.99	1.945	1978
1711056240	1.945	-0.34	-14.69	2.3	2.3	1.9	8749
1710970140	2.2799999	-0.07	-2.98	2.265	2.2799999	2.265	318
1710883740	2.35	0	0.00	2.35	2.35	2.35	265
1710796800	2.35	0	0.00	2.45	2.45	2	384
1710537720	2.35	0.1	4.44	2.3	2.35	2.0099999	1203
1710451740	2.25	-0.23	-9.27	2.395	2.395	2.25	877
1710365340	2.48	-0.02	-0.80	2.2	2.48	2	3355
1710278940	2.5	-0.1	-3.85	2.37	2.5	2.3	1186
1710192540	2.6	-0.05	-1.89	2.3	2.65	2.3	1136
1709936640	2.65	0.65	32.50	2.5	2.68	2.3	4397
1709850360	2	-0.5	-20.00	2.18	2.5375	2	8023
1709764080	2.5	-0.08	-3.10	2.7599999	2.7599999	2.16	2640
1709677620	2.58	-0.17	-6.18	2.58	2.58	2.58	136
1709590980	2.75	0.05	1.85	2.75	2.75	2.75	542
1709332140	2.7	-0.06	-2.19	2.57	2.7	2.57	629
1709245440	2.7604	-0.04	-1.41	2.4775	2.7604	2.3256	2013
1709159100	2.8	0.01	0.36	2.4	2.8	2.4	614
1709072760	2.79	0	0.00	2.79	2.79	2.79	0
1708986360	2.79	0.07	2.57	2.79	2.823	2.4	2227
1708726800	2.72	-0.03	-0.93	2.4998999	2.72	2.4998999	325
1708640400	2.7456	0	0.00	2.7456	2.7456	2.7456	0
1708554000	2.7456	0	0.00	2.7456	2.7456	2.7456	0
1708467600	2.7456	-0.05	-1.66	2.7456	2.7456	2.7456	144
1708122180	2.792	0.08	3.03	2.8	2.8	0.4	1790
1708036140	2.7099	-0.02	-0.55	2.74	2.74	2.5	2545
1707949620	2.725	-0.08	-2.68	2.75	2.94	2.55	2380
1707863340	2.8	0	0.00	2.8	2.8	2.8	0
1707776940	2.8	-0.01	-0.36	2.9	3	2.8	2628
1707517200	2.81	-0.15	-5.07	2.9	2.9	2.74	1320
1707431280	2.96	-0.02	-0.67	2.96	2.97	2.9099	466
1707344940	2.98	-0.02	-0.67	2.98	2.98	2.98	345
1707258540	3	0	0.00	3	3	3	0
1707172140	3	0.08	2.56	2.8125	3	2.8125	929
1706912580	2.925	-0.09	-2.82	3	3	2.68	1950
1706826540	3.0099999	-0.24	-7.38	3.0099999	3.0099999	3.0099999	251
1706739720	3.25	0	0.00	3.25	3.25	3.25	0
1706653320	3.25	0.1	3.17	2.96	3.25	2.91	2744
1706566980	3.15	0	0.00	3.15	3.15	3.15	0
1706307780	3.15	0.08	2.61	3.09	3.15	3.07	2162
1706221620	3.07	-0.08	-2.54	2.9	3.07	2.04	1185
1706135340	3.15	0.16	5.35	3.15	3.15	3.13	910

Progressive Care (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions