Canada markets close in 2 hours 51 minutes

Progressive Care, Inc. (RXMD)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.76000.0000 (0.00%)
As of 11:46AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.76001.76001.76001.76001.7600102
Apr 23, 20241.85001.85001.77801.80001.80001,000
Apr 22, 20241.92001.92001.92001.92001.9200-
Apr 19, 20241.94001.94001.85001.92001.92002,400
Apr 18, 20241.71002.07001.71001.93001.93008,300
Apr 17, 20241.90001.90001.75001.85001.85004,900
Apr 16, 20241.86002.03001.77001.90001.90001,300
Apr 15, 20242.20002.20001.79002.02002.02003,100
Apr 12, 20242.25003.30002.20002.43002.430058,800
Apr 11, 20242.00002.00002.00002.00002.0000900
Apr 10, 20241.90001.90001.88001.90001.90005,700
Apr 09, 20241.91001.91001.91001.91001.9100-
Apr 08, 20241.93001.93001.91001.91001.91002,300
Apr 05, 20241.93002.00001.93001.97301.9730500
Apr 04, 20241.95001.99001.95001.99001.99005,200
Apr 03, 20241.98001.99001.88001.99001.99003,000
Apr 02, 20242.00002.00001.99001.99001.99001,600
Apr 01, 20241.98001.98001.98001.98001.9800100
Mar 28, 20242.30002.30002.30002.30002.3000-
Mar 27, 20241.98002.30001.98002.30002.30001,200
Mar 26, 20241.98002.30001.98002.30002.30001,500
Mar 25, 20241.98001.99001.98001.99001.9900600
Mar 22, 20241.94501.99001.94501.99001.99002,000
Mar 21, 20242.30002.30001.90001.94501.94508,700
Mar 20, 20242.26502.28002.26502.28002.2800300
Mar 19, 20242.35002.35002.35002.35002.3500300
Mar 18, 20242.45002.45002.00002.35002.3500400
Mar 15, 20242.30002.35002.01002.35002.35001,200
Mar 14, 20242.39502.39502.25002.25002.2500900
Mar 13, 20242.20002.48002.00002.48002.48003,400
Mar 12, 20242.37002.50002.30002.50002.50001,200
Mar 11, 20242.30002.65002.30002.60002.60001,100
Mar 08, 20242.50002.68002.30002.65002.65004,400
Mar 07, 20242.18002.53802.00002.00002.00008,000
Mar 06, 20242.76002.76002.16002.50002.50002,600
Mar 05, 20242.58002.58002.58002.58002.5800100
Mar 04, 20242.75002.75002.75002.75002.7500500
Mar 01, 20242.57002.70002.57002.70002.7000600
Feb 29, 20242.47802.76002.32602.76002.76002,000
Feb 28, 20242.40002.80002.40002.80002.8000600
Feb 27, 20242.79002.79002.79002.79002.7900-
Feb 26, 20242.79002.82302.40002.79002.79002,200
Feb 23, 20242.50002.72002.50002.72002.7200300
Feb 22, 20242.74602.74602.74602.74602.7460-
Feb 21, 20242.74602.74602.74602.74602.7460-
Feb 20, 20242.74602.74602.74602.74602.7460100
Feb 16, 20242.80002.80000.40002.79202.79201,800
Feb 15, 20242.74002.74002.50002.71002.71002,500
Feb 14, 20242.75002.94002.55002.72502.72502,400
Feb 13, 20242.80002.80002.80002.80002.8000-
Feb 12, 20242.90003.00002.80002.80002.80002,600
Feb 09, 20242.90002.90002.74002.81002.81001,300
Feb 08, 20242.96002.97002.91002.96002.9600500
Feb 07, 20242.98002.98002.98002.98002.9800300
Feb 06, 20243.00003.00003.00003.00003.0000-
Feb 05, 20242.81303.00002.81303.00003.0000900
Feb 02, 20243.00003.00002.68002.92502.92502,000
Feb 01, 20243.01003.01003.01003.01003.0100300
Jan 31, 20243.25003.25003.25003.25003.2500-
Jan 30, 20242.96003.25002.91003.25003.25002,700
Jan 29, 20243.15003.15003.15003.15003.1500-
Jan 26, 20243.09003.15003.07003.15003.15002,200
Jan 25, 20242.90003.07002.04003.07003.07001,200
Jan 24, 20243.15003.15003.13003.15003.1500900
Jan 23, 20242.94002.99002.93002.99002.9900700
Jan 22, 20243.02003.08502.60003.08503.08504,700
Jan 19, 20243.15003.15003.15003.15003.1500300
Jan 18, 20243.00003.00002.95102.95102.9510600
Jan 17, 20243.07003.07002.30002.90002.900012,400
Jan 16, 20243.06003.06503.02003.06503.06501,200
Jan 12, 20243.14003.15003.10003.10003.10001,200
Jan 11, 20243.11003.15003.11003.15003.1500800
Jan 10, 20243.42503.42502.99003.00003.00007,200
Jan 09, 20243.29303.50002.95003.20003.200013,100
Jan 08, 20243.11003.40003.10003.40003.40001,200
Jan 05, 20243.28003.28003.06003.14203.14205,100
Jan 04, 20243.37803.48002.90003.40003.400026,100
Jan 03, 20243.27003.35803.27003.35803.35801,100
Jan 02, 20243.19003.34002.96003.34003.34001,900
Dec 29, 20233.14003.14003.14003.14003.1400600
Dec 28, 20233.14003.14003.14003.14003.1400300
Dec 27, 20233.31003.31003.14003.14003.14002,700
Dec 26, 20233.98003.98003.98003.98003.9800-
Dec 22, 20233.45003.98003.12003.98003.9800900
Dec 21, 20233.30003.75003.24003.75003.75004,700
Dec 20, 20233.19503.25003.08003.23303.23301,200
Dec 19, 20233.02003.30003.02003.30003.30001,200
Dec 18, 20233.06303.30002.96003.01003.01003,300
Dec 15, 20233.09003.15002.91002.94002.94006,700
Dec 14, 20233.05003.11002.90003.11003.11001,500
Dec 13, 20233.10003.11003.05003.11003.11001,000
Dec 12, 20232.95003.10002.95002.95002.9500500
Dec 11, 20232.95002.95002.95002.95002.9500-
Dec 08, 20232.95002.95002.95002.95002.95001,100
Dec 07, 20233.15303.15303.15303.15303.1530-
Dec 06, 20233.15303.15303.15303.15303.1530-
Dec 05, 20233.13003.16302.95003.15303.15302,700
Dec 04, 20233.00003.15002.97503.14803.14803,700
Dec 01, 20233.11303.11303.11303.11303.1130200
Nov 30, 20233.00003.00003.00003.00003.0000900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...