Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Progressive Care Inc (OP: RXMD )

2.110 +0.279 (+15.24%)
Streaming Delayed Price Updated: 1:46 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.998 2.110 1.998 2.110 1,977 +0.28(+15.24%)
Sep 19, 2024 1.831 1.831 1.831 1.831 230 +0.26(+16.62%)
Sep 18, 2024 1.570 1.570 1.570 1.570 401 -0.58(-26.98%)
Sep 17, 2024 2.250 2.275 2.053 2.150 1,388 -0.05(-2.27%)
Sep 16, 2024 2.140 2.200 2.140 2.200 552 +0.10(+4.76%)
Sep 13, 2024 1.925 2.112 1.925 2.100 4,844 +0.10(+5.00%)
Sep 12, 2024 1.925 2.000 1.925 2.000 295 +0.00(+0.00%)
Sep 11, 2024 1.877 2.000 1.877 2.000 490 +0.08(+4.17%)
Sep 10, 2024 1.982 2.000 1.920 1.920 885 -0.03(-1.54%)
Sep 06, 2024 1.950 22 +0.10(+5.41%)
Sep 05, 2024 1.900 1.900 1.800 1.850 1,274 +0.12(+7.09%)
Sep 04, 2024 1.760 1.800 1.645 1.728 2,047 +0.04(+2.22%)
Sep 03, 2024 1.690 1.700 1.690 1.690 722 +0.14(+8.68%)
Aug 29, 2024 1.555 1 -0.14(-7.99%)
Aug 28, 2024 1.470 1.690 1.470 1.690 225 +0.04(+2.42%)
Aug 26, 2024 1.650 0 -0.05(-2.94%)
Aug 23, 2024 1.550 1.700 1.550 1.700 1,205 +0.15(+9.68%)
Aug 22, 2024 1.550 1.550 1.550 1.550 250 -0.02(-1.27%)
Aug 21, 2024 1.570 1.570 1.570 1.570 205 -0.03(-1.88%)
Aug 20, 2024 1.500 1.600 1.500 1.600 2,643 -0.12(-6.98%)
Aug 19, 2024 1.500 1.720 1.500 1.720 4,270 +0.08(+4.88%)
Aug 16, 2024 1.370 1.640 1.370 1.640 2,004 +0.26(+18.84%)
Aug 15, 2024 1.400 1.400 1.380 1.380 1,493 -0.01(-0.72%)
Aug 14, 2024 1.510 1.600 1.390 1.390 2,172 +0.01(+0.72%)
Aug 13, 2024 1.490 1.640 1.370 1.380 825 -0.22(-13.75%)
Aug 12, 2024 1.600 1.600 1.600 1.600 100 +0.05(+3.23%)
Aug 09, 2024 1.550 1.550 1.370 1.550 381 -0.03(-1.90%)
Aug 08, 2024 1.580 1.580 1.580 1.580 200 +0.09(+6.04%)
Aug 07, 2024 1.490 1.490 1.490 1.490 639 +0.00(+0.00%)
Aug 06, 2024 1.430 1.500 1.400 1.490 2,803 +0.01(+0.61%)
Aug 05, 2024 1.500 1.500 1.080 1.481 11,883 -0.01(-0.60%)
Aug 02, 2024 1.490 1.610 1.490 1.490 3,115 -0.50(-25.13%)
Aug 01, 2024 1.620 1.990 1.450 1.990 2,025 -0.01(-0.50%)
Jul 30, 2024 2.000 53 +0.05(+2.56%)
Jul 26, 2024 1.950 0 +0.20(+11.43%)
Jul 25, 2024 1.631 1.760 1.631 1.750 721 +0.01(+0.57%)
Jul 24, 2024 1.380 1.740 0.8500 1.740 34,583 -0.27(-13.43%)
Jul 23, 2024 2.010 2.010 2.010 2.010 105 +0.60(+42.55%)
Jul 22, 2024 1.410 1.410 1.410 1.410 135 -0.66(-31.88%)
Jul 19, 2024 1.770 2.070 1.410 2.070 2,730 +0.27(+15.00%)
Jul 18, 2024 1.800 1.800 1.800 1.800 1,151 +0.29(+19.21%)
Jul 16, 2024 1.510 0 -0.09(-5.63%)
Jul 12, 2024 1.600 15 +0.05(+3.23%)
Jul 11, 2024 1.400 1.550 1.210 1.550 545 +0.01(+0.65%)
Jul 10, 2024 1.498 1.540 1.498 1.540 1,125 +0.12(+8.45%)
Jul 09, 2024 1.480 1.500 1.420 1.420 2,510 -0.08(-5.33%)
Jul 08, 2024 1.480 1.500 1.480 1.500 683 +0.00(+0.00%)
Jul 05, 2024 1.455 1.500 1.455 1.500 894 -0.09(-5.66%)
Jul 02, 2024 1.590 0 +0.02(+1.44%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.