S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

RXMD Progressive Care Inc (QB)

2.05

0.05 (2.50%)

May 02 2024 - Closed

Delayed by 15 minutes

RXMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 02 2024	2.05	0.05	2.50%	2.05	2.05	2.05	101
May 01 2024	2.00	-0.03	-1.48%	1.72	2.00	1.72	221
Apr 30 2024	2.03	0.14	7.41%	1.85	2.03	1.82	1,005
Apr 29 2024	1.89	0.13	7.39%	1.89	1.89	1.89	320
Apr 26 2024	1.76	-0.17	-8.81%	1.76	1.76	1.76	100
Apr 25 2024	1.93	0.17	9.66%	1.79	1.93	1.79	400
Apr 24 2024	1.76	-0.04	-2.22%	1.76	1.76	1.76	102
Apr 23 2024	1.80	-0.12	-6.25%	1.85	1.85	1.778	1,010
Apr 22 2024	1.92	0.00	0.00%	1.92	1.92	1.92	0
Apr 19 2024	1.92	-0.01	-0.52%	1.94	1.94	1.85	2,378
Apr 18 2024	1.93	0.08	4.32%	1.71	2.07	1.71	8,287
Apr 17 2024	1.85	-0.05	-2.63%	1.90	1.90	1.75	4,941
Apr 16 2024	1.90	-0.12	-5.94%	1.86	2.03	1.77	1,284
Apr 15 2024	2.02	-0.41	-16.87%	2.20	2.20	1.79	3,121
Apr 12 2024	2.43	0.43	21.50%	2.25	3.30	2.20	58,787
Apr 11 2024	2.00	0.10	5.26%	2.00	2.00	2.00	868
Apr 10 2024	1.90	-0.01	-0.52%	1.90	1.90	1.88	5,740
Apr 09 2024	1.91	0.00	0.00%	1.91	1.91	1.91	0
Apr 08 2024	1.91	-0.06	-3.17%	1.93	1.93	1.91	2,290
Apr 05 2024	1.9725	-0.02	-0.88%	1.93	2.00	1.93	453
Apr 04 2024	1.99	0.00	0.00%	1.95	1.99	1.95	5,239
Apr 03 2024	1.99	0.00	0.00%	1.98	1.99	1.88	2,974
Apr 02 2024	1.99	0.01	0.51%	2.00	2.00	1.99	1,558
Apr 01 2024	1.98	-0.32	-13.91%	1.98	1.98	1.98	138
Mar 28 2024	2.30	0.00	0.00%	2.30	2.30	2.30	0
Mar 27 2024	2.30	0.00	0.00%	1.98	2.30	1.98	1,242
Mar 26 2024	2.30	0.31	15.58%	1.98	2.30	1.98	1,513
Mar 25 2024	1.99	0.00	0.00%	1.98	1.99	1.98	600
Mar 22 2024	1.99	0.04	2.31%	1.945	1.99	1.945	1,978
Mar 21 2024	1.945	-0.34	-14.69%	2.30	2.30	1.90	8,749
Mar 20 2024	2.28	-0.07	-2.98%	2.265	2.28	2.265	318
Mar 19 2024	2.35	0.00	0.00%	2.35	2.35	2.35	265
Mar 18 2024	2.35	0.00	0.00%	2.45	2.45	2.00	384
Mar 15 2024	2.35	0.10	4.44%	2.30	2.35	2.01	1,203
Mar 14 2024	2.25	-0.23	-9.27%	2.395	2.395	2.25	877
Mar 13 2024	2.48	-0.02	-0.80%	2.20	2.48	2.00	3,355
Mar 12 2024	2.50	-0.10	-3.85%	2.37	2.50	2.30	1,186
Mar 11 2024	2.60	-0.05	-1.89%	2.30	2.65	2.30	1,136
Mar 08 2024	2.65	0.65	32.50%	2.50	2.68	2.30	4,397
Mar 07 2024	2.00	-0.50	-20.00%	2.18	2.5375	2.00	8,023
Mar 06 2024	2.50	-0.08	-3.10%	2.76	2.76	2.16	2,640
Mar 05 2024	2.58	-0.17	-6.18%	2.58	2.58	2.58	136
Mar 04 2024	2.75	0.05	1.85%	2.75	2.75	2.75	542
Mar 01 2024	2.70	-0.06	-2.19%	2.57	2.70	2.57	629
Feb 29 2024	2.7604	-0.04	-1.41%	2.4775	2.7604	2.3256	2,013
Feb 28 2024	2.80	0.01	0.36%	2.40	2.80	2.40	614
Feb 27 2024	2.79	0.00	0.00%	2.79	2.79	2.79	0
Feb 26 2024	2.79	0.07	2.57%	2.79	2.823	2.40	2,227
Feb 23 2024	2.72	-0.03	-0.93%	2.4999	2.72	2.4999	325
Feb 22 2024	2.7456	0.00	0.00%	2.7456	2.7456	2.7456	0
Feb 21 2024	2.7456	0.00	0.00%	2.7456	2.7456	2.7456	0
Feb 20 2024	2.7456	-0.05	-1.66%	2.7456	2.7456	2.7456	144
Feb 16 2024	2.792	0.08	3.03%	2.80	2.80	0.40	1,790
Feb 15 2024	2.7099	-0.02	-0.55%	2.74	2.74	2.50	2,545
Feb 14 2024	2.725	-0.08	-2.68%	2.75	2.94	2.55	2,380
Feb 13 2024	2.80	0.00	0.00%	2.80	2.80	2.80	0
Feb 12 2024	2.80	-0.01	-0.36%	2.90	3.00	2.80	2,628
Feb 09 2024	2.81	-0.15	-5.07%	2.90	2.90	2.74	1,320
Feb 08 2024	2.96	-0.02	-0.67%	2.96	2.97	2.9099	466
Feb 07 2024	2.98	-0.02	-0.67%	2.98	2.98	2.98	345
Feb 06 2024	3.00	0.00	0.00%	3.00	3.00	3.00	0
Feb 05 2024	3.00	0.08	2.56%	2.8125	3.00	2.8125	929

Progressive Care (QB)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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