Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Progressive Care Inc
(OP:
RXMD
)
1.750
UNCHANGED
Streaming Delayed Price
Updated: 3:49 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.0740
0.0790
0.0651
0.0680
3,004,711
-0.01(-7.48%)
May 27, 2021
0.0748
0.0757
0.0620
0.0735
2,955,962
+0.01(+22.70%)
May 26, 2021
0.0696
0.0748
0.0575
0.0599
2,454,150
-0.01(-13.94%)
May 25, 2021
0.0627
0.0696
0.0620
0.0696
748,850
+0.00(+7.08%)
May 24, 2021
0.0650
0.0650
0.0600
0.0650
1,233,916
+0.00(+3.17%)
May 21, 2021
0.0590
0.0695
0.0590
0.0630
2,866,634
+0.00(+6.78%)
May 20, 2021
0.0654
0.0654
0.0550
0.0590
2,035,887
-0.01(-7.81%)
May 19, 2021
0.0710
0.0710
0.0600
0.0640
2,954,394
-0.01(-9.86%)
May 18, 2021
0.0800
0.0816
0.0650
0.0710
2,778,483
-0.01(-6.58%)
May 17, 2021
0.0725
0.0800
0.0661
0.0760
2,484,177
+0.00(+1.20%)
May 14, 2021
0.0740
0.0775
0.0730
0.0751
1,342,196
-0.00(-2.85%)
May 13, 2021
0.0750
0.0816
0.0750
0.0773
720,243
-0.00(-3.74%)
May 12, 2021
0.0746
0.0840
0.0746
0.0803
576,554
-0.00(-1.35%)
May 11, 2021
0.0750
0.0830
0.0730
0.0814
1,119,775
+0.01(+8.24%)
May 10, 2021
0.0750
0.0848
0.0750
0.0752
1,389,397
-0.01(-7.62%)
May 07, 2021
0.0801
0.0820
0.0703
0.0814
2,032,819
-0.00(-1.93%)
May 06, 2021
0.0790
0.0890
0.0725
0.0830
1,915,373
-0.00(-0.48%)
May 05, 2021
0.0860
0.0910
0.0775
0.0834
2,691,825
-0.00(-2.91%)
May 04, 2021
0.0978
0.0995
0.0850
0.0859
3,101,406
-0.01(-12.70%)
May 03, 2021
0.0950
0.1050
0.0933
0.0984
1,778,099
+0.00(+1.44%)
Apr 30, 2021
0.1014
0.1050
0.0950
0.0970
1,368,000
-0.01(-7.62%)
Apr 29, 2021
0.1000
0.1100
0.1000
0.1050
1,068,637
+0.00(+1.25%)
Apr 28, 2021
0.1050
0.1086
0.1000
0.1037
1,592,971
-0.00(-4.51%)
Apr 27, 2021
0.1070
0.1100
0.1010
0.1086
637,659
+0.00(+0.56%)
Apr 26, 2021
0.1050
0.1111
0.0951
0.1080
1,401,655
+0.00(+2.37%)
Apr 23, 2021
0.1000
0.1194
0.1000
0.1055
1,257,600
+0.00(+1.44%)
Apr 22, 2021
0.1090
0.1100
0.0932
0.1040
1,251,687
+0.00(+4.52%)
Apr 21, 2021
0.1050
0.1050
0.0900
0.0995
2,187,228
+0.00(+0.61%)
Apr 20, 2021
0.1050
0.1150
0.0973
0.0989
2,798,035
-0.01(-8.51%)
Apr 19, 2021
0.1140
0.1173
0.1060
0.1081
1,401,785
-0.01(-4.84%)
Apr 16, 2021
0.1100
0.1250
0.1100
0.1136
2,412,600
+0.01(+6.17%)
Apr 15, 2021
0.1100
0.1169
0.1005
0.1070
2,696,011
-0.01(-6.30%)
Apr 14, 2021
0.1220
0.1225
0.1100
0.1142
1,438,117
-0.01(-4.83%)
Apr 13, 2021
0.1200
0.1290
0.1140
0.1200
2,290,982
-0.00(-0.83%)
Apr 12, 2021
0.1290
0.1300
0.1210
0.1210
1,195,016
-0.00(-2.81%)
Apr 09, 2021
0.1350
0.1350
0.1200
0.1245
1,630,100
+0.00(+0.16%)
Apr 08, 2021
0.1360
0.1400
0.1235
0.1243
2,971,532
+0.00(+0.40%)
Apr 07, 2021
0.1230
0.1330
0.1207
0.1238
1,184,586
+0.00(+1.48%)
Apr 06, 2021
0.1270
0.1300
0.1190
0.1220
2,145,224
-0.01(-3.94%)
Apr 05, 2021
0.1390
0.1420
0.1210
0.1270
1,654,840
-0.01(-4.51%)
Apr 01, 2021
0.1500
0.1500
0.1200
0.1330
4,976,100
-0.01(-4.18%)
Mar 31, 2021
0.1490
0.1499
0.1371
0.1388
2,760,883
-0.01(-6.78%)
Mar 30, 2021
0.1540
0.1540
0.1401
0.1489
4,266,824
+0.00(+2.69%)
Mar 29, 2021
0.1398
0.1479
0.1330
0.1450
2,946,706
+0.01(+9.02%)
Mar 26, 2021
0.1278
0.1419
0.1278
0.1330
2,366,500
+0.01(+4.07%)
Mar 25, 2021
0.1260
0.1300
0.1221
0.1278
2,522,613
-0.00(-3.55%)
Mar 24, 2021
0.1349
0.1350
0.1280
0.1325
2,008,635
-0.00(-1.85%)
Mar 23, 2021
0.1450
0.1450
0.1265
0.1350
1,167,414
-0.00(-0.30%)
Mar 22, 2021
0.1300
0.1470
0.1250
0.1354
2,281,806
+0.00(+0.07%)
Mar 19, 2021
0.1325
0.1450
0.1285
0.1353
2,494,500
+0.00(+2.27%)
Mar 18, 2021
0.1371
0.1489
0.1300
0.1323
3,934,052
-0.00(-2.72%)
Mar 17, 2021
0.1170
0.1370
0.1110
0.1360
1,858,987
+0.02(+13.81%)
Mar 16, 2021
0.1310
0.1310
0.1140
0.1195
2,123,467
-0.01(-7.36%)
Mar 15, 2021
0.1255
0.1340
0.1220
0.1290
889,320
-0.00(-0.69%)
Mar 12, 2021
0.1300
0.1400
0.1160
0.1299
2,148,600
-0.00(-0.23%)
Mar 11, 2021
0.1399
0.1415
0.1250
0.1302
1,515,417
-0.01(-6.33%)
Mar 10, 2021
0.1400
0.1440
0.1230
0.1390
2,199,132
-0.00(-0.71%)
Mar 09, 2021
0.1300
0.1450
0.1250
0.1400
2,439,406
+0.01(+6.87%)
Mar 08, 2021
0.1270
0.1500
0.1135
0.1310
4,962,543
+0.01(+4.80%)
Mar 05, 2021
0.1198
0.1270
0.1000
0.1250
7,451,000
+0.01(+7.30%)
Mar 04, 2021
0.1436
0.1582
0.0900
0.1165
21,185,592
-0.03(-22.23%)
Mar 03, 2021
0.1549
0.1680
0.1400
0.1498
3,410,837
-0.00(-2.03%)
Mar 02, 2021
0.1650
0.1650
0.1350
0.1529
3,984,514
-0.01(-4.44%)
Mar 01, 2021
0.1400
0.1650
0.1330
0.1600
5,991,574
+0.03(+21.21%)
Feb 26, 2021
0.1697
0.1697
0.1250
0.1320
10,671,801
-0.03(-17.50%)
Feb 25, 2021
0.1883
0.1950
0.1580
0.1600
9,546,753
-0.03(-15.12%)
Feb 24, 2021
0.1398
0.1909
0.1305
0.1885
16,300,142
+0.06(+45.00%)
Feb 23, 2021
0.1700
0.1700
0.1137
0.1300
9,256,353
-0.04(-24.86%)
Feb 22, 2021
0.1199
0.1768
0.1160
0.1730
26,511,492
+0.07(+64.76%)
Feb 19, 2021
0.1137
0.1190
0.1004
0.1050
8,628,100
-0.01(-4.55%)
Feb 18, 2021
0.0894
0.1200
0.0894
0.1100
17,160,016
+0.02(+23.04%)
Feb 17, 2021
0.0850
0.0900
0.0791
0.0894
9,644,305
+0.01(+10.37%)
Feb 16, 2021
0.0601
0.0839
0.0600
0.0810
9,735,004
+0.02(+39.66%)
Feb 12, 2021
0.0640
0.0680
0.0500
0.0580
3,907,000
-0.01(-9.37%)
Feb 11, 2021
0.0760
0.0847
0.0511
0.0640
4,691,755
-0.01(-15.79%)
Feb 10, 2021
0.0653
0.0900
0.0626
0.0760
7,923,918
+0.01(+16.39%)
Feb 09, 2021
0.0589
0.0653
0.0520
0.0653
6,072,168
+0.01(+23.21%)
Feb 08, 2021
0.0490
0.0590
0.0455
0.0530
6,768,546
+0.00(+8.16%)
Feb 05, 2021
0.0450
0.0490
0.0425
0.0490
1,610,100
+0.00(+8.89%)
Feb 04, 2021
0.0465
0.0475
0.0420
0.0450
938,626
-0.00(-2.17%)
Feb 03, 2021
0.0469
0.0469
0.0410
0.0460
2,401,046
+0.00(+0.00%)
Feb 02, 2021
0.0455
0.0490
0.0410
0.0460
2,162,755
+0.00(+1.10%)
Feb 01, 2021
0.0470
0.0500
0.0410
0.0455
2,444,194
+0.00(+1.11%)
Jan 29, 2021
0.0500
0.0500
0.0366
0.0450
3,138,600
-0.00(-4.26%)
Jan 28, 2021
0.0350
0.0500
0.0328
0.0470
5,743,788
+0.01(+34.29%)
Jan 27, 2021
0.0320
0.0350
0.0315
0.0350
3,056,050
+0.00(+4.17%)
Jan 26, 2021
0.0338
0.0338
0.0311
0.0336
2,227,754
+0.00(+8.04%)
Jan 25, 2021
0.0325
0.0335
0.0305
0.0311
1,970,866
+0.00(+0.00%)
Jan 22, 2021
0.0315
0.0329
0.0300
0.0311
2,181,200
-0.00(-5.47%)
Jan 21, 2021
0.0321
0.0330
0.0306
0.0329
1,522,871
+0.00(+0.00%)
Jan 20, 2021
0.0340
0.0340
0.0316
0.0329
1,221,226
-0.00(-2.37%)
Jan 19, 2021
0.0316
0.0339
0.0316
0.0337
815,567
-0.00(-0.30%)
Jan 15, 2021
0.0340
0.0345
0.0310
0.0338
857,500
+0.00(+5.62%)
Jan 14, 2021
0.0320
0.0345
0.0305
0.0320
2,725,320
+0.00(+1.27%)
Jan 13, 2021
0.0320
0.0330
0.0306
0.0316
1,103,334
+0.00(+1.94%)
Jan 12, 2021
0.0340
0.0340
0.0303
0.0310
1,201,023
+0.00(+0.00%)
Jan 11, 2021
0.0320
0.0338
0.0300
0.0310
1,868,441
-0.00(-3.13%)
Jan 08, 2021
0.0319
0.0320
0.0310
0.0320
2,482,800
+0.00(+5.26%)
Jan 07, 2021
0.0318
0.0329
0.0304
0.0304
1,773,688
-0.00(-5.59%)
Jan 06, 2021
0.0325
0.0337
0.0322
0.0322
359,875
-0.00(-0.92%)
Jan 05, 2021
0.0329
0.0340
0.0322
0.0325
353,702
+0.00(+1.56%)
Jan 04, 2021
0.0326
0.0339
0.0314
0.0320
486,634
-0.00(-4.48%)
Dec 31, 2020
0.0335
0.0335
0.0335
1,790,357
+0.00(+4.36%)
Dec 30, 2020
0.0300
0.0342
0.0300
0.0321
1,790,357
+0.00(+5.94%)
Dec 29, 2020
0.0314
0.0314
0.0295
0.0303
1,279,467
+0.00(+2.71%)
Dec 28, 2020
0.0337
0.0339
0.0295
0.0295
2,755,334
-0.00(-14.24%)
Dec 24, 2020
0.0355
0.0355
0.0315
0.0344
537,700
+0.00(+8.86%)
Dec 23, 2020
0.0340
0.0340
0.0306
0.0316
652,128
-0.00(-5.67%)
Dec 22, 2020
0.0329
0.0342
0.0328
0.0335
599,531
-0.00(-2.05%)
Dec 21, 2020
0.0337
0.0347
0.0329
0.0342
241,411
-0.00(-1.16%)
Dec 18, 2020
0.0375
0.0375
0.0316
0.0346
2,416,000
+0.00(+2.67%)
Dec 17, 2020
0.0374
0.0390
0.0322
0.0337
1,353,961
-0.00(-7.92%)
Dec 16, 2020
0.0389
0.0389
0.0329
0.0366
684,371
+0.00(+7.65%)
Dec 15, 2020
0.0394
0.0394
0.0339
0.0340
934,497
-0.00(-7.86%)
Dec 14, 2020
0.0399
0.0399
0.0316
0.0369
2,467,121
+0.00(+9.17%)
Dec 11, 2020
0.0349
0.0351
0.0312
0.0338
1,282,700
-0.00(-1.74%)
Dec 10, 2020
0.0305
0.0367
0.0305
0.0344
1,074,858
+0.00(+4.24%)
Dec 09, 2020
0.0325
0.0360
0.0318
0.0330
747,611
+0.00(+1.54%)
Dec 08, 2020
0.0400
0.0400
0.0316
0.0325
2,044,490
-0.01(-16.67%)
Dec 07, 2020
0.0390
0.0419
0.0360
0.0390
2,043,222
+0.00(+1.30%)
Dec 04, 2020
0.0390
0.0430
0.0350
0.0385
1,527,300
-0.00(-2.28%)
Dec 03, 2020
0.0299
0.0420
0.0294
0.0394
5,877,742
+0.01(+40.71%)
Dec 02, 2020
0.0295
0.0300
0.0240
0.0280
4,649,406
+0.00(+4.09%)
Dec 01, 2020
0.0228
0.0280
0.0228
0.0269
2,739,061
+0.00(+3.46%)
Nov 30, 2020
0.0290
0.0299
0.0244
0.0260
2,962,100
-0.00(-8.77%)
Nov 27, 2020
0.0285
0.0300
0.0263
0.0285
1,783,200
-0.00(-1.04%)
Nov 25, 2020
0.0257
0.0292
0.0250
0.0288
4,324,200
+0.00(+6.67%)
Nov 24, 2020
0.0280
0.0290
0.0256
0.0270
3,692,362
-0.00(-3.57%)
Nov 23, 2020
0.0329
0.0329
0.0262
0.0280
8,225,048
-0.00(-13.58%)
Nov 20, 2020
0.0348
0.0348
0.0310
0.0324
2,006,700
+0.00(+1.57%)
Nov 19, 2020
0.0315
0.0348
0.0315
0.0319
1,251,283
-0.00(-2.15%)
Nov 18, 2020
0.0348
0.0348
0.0313
0.0326
1,497,740
-0.00(-4.40%)
Nov 17, 2020
0.0365
0.0399
0.0323
0.0341
2,881,569
-0.00(-3.94%)
Nov 16, 2020
0.0365
0.0370
0.0321
0.0355
827,145
+0.00(+1.43%)
Nov 13, 2020
0.0313
0.0380
0.0306
0.0350
1,187,100
+0.00(+11.82%)
Nov 12, 2020
0.0330
0.0335
0.0300
0.0313
984,776
-0.00(-4.57%)
Nov 11, 2020
0.0323
0.0328
0.0305
0.0328
633,704
+0.00(+1.55%)
Nov 10, 2020
0.0311
0.0329
0.0300
0.0323
336,052
-0.00(-2.12%)
Nov 09, 2020
0.0340
0.0350
0.0300
0.0330
738,321
-0.00(-2.94%)
Nov 06, 2020
0.0329
0.0340
0.0310
0.0340
606,400
+0.00(+0.00%)
Nov 05, 2020
0.0344
0.0383
0.0310
0.0340
1,805,927
+0.00(+2.10%)
Nov 04, 2020
0.0318
0.0344
0.0300
0.0333
1,149,940
+0.00(+4.06%)
Nov 03, 2020
0.0352
0.0352
0.0290
0.0320
2,563,294
-0.00(-9.09%)
Nov 02, 2020
0.0380
0.0380
0.0340
0.0352
1,710,205
-0.00(-2.22%)
Oct 30, 2020
0.0333
0.0390
0.0333
0.0360
1,780,200
-0.00(-1.37%)
Oct 29, 2020
0.0390
0.0390
0.0365
0.0365
262,524
-0.00(-6.41%)
Oct 28, 2020
0.0390
0.0390
0.0365
0.0390
227,798
+0.00(+5.41%)
Oct 27, 2020
0.0370
0.0380
0.0362
0.0370
333,374
-0.00(-5.13%)
Oct 26, 2020
0.0393
0.0395
0.0360
0.0390
1,008,514
-0.00(-2.01%)
Oct 23, 2020
0.0414
0.0416
0.0370
0.0398
527,900
-0.00(-4.78%)
Oct 22, 2020
0.0415
0.0425
0.0395
0.0418
642,009
+0.00(+5.82%)
Oct 21, 2020
0.0430
0.0430
0.0373
0.0395
625,306
-0.00(-1.25%)
Oct 20, 2020
0.0393
0.0400
0.0390
0.0400
445,926
+0.00(+2.56%)
Oct 19, 2020
0.0389
0.0400
0.0378
0.0390
447,673
-0.00(-2.50%)
Oct 16, 2020
0.0400
0.0420
0.0370
0.0400
1,346,000
+0.00(+2.30%)
Oct 15, 2020
0.0405
0.0425
0.0377
0.0391
523,914
-0.00(-5.56%)
Oct 14, 2020
0.0409
0.0414
0.0400
0.0414
208,193
+0.00(+3.50%)
Oct 13, 2020
0.0410
0.0414
0.0400
0.0400
422,592
-0.00(-4.99%)
Oct 12, 2020
0.0425
0.0425
0.0397
0.0421
398,057
+0.00(+2.18%)
Oct 09, 2020
0.0425
0.0425
0.0402
0.0412
899,600
-0.00(-1.90%)
Oct 08, 2020
0.0500
0.0500
0.0415
0.0420
632,577
-0.00(-6.67%)
Oct 07, 2020
0.0453
0.0455
0.0380
0.0450
1,951,004
+0.00(+4.65%)
Oct 06, 2020
0.0405
0.0455
0.0405
0.0430
530,542
+0.00(+5.39%)
Oct 05, 2020
0.0405
0.0445
0.0405
0.0408
332,212
-0.00(-8.31%)
Oct 02, 2020
0.0450
0.0450
0.0400
0.0445
1,603,400
+0.00(+3.01%)
Oct 01, 2020
0.0413
0.0470
0.0413
0.0432
477,391
+0.00(+0.23%)
Sep 30, 2020
0.0450
0.0450
0.0414
0.0431
461,818
-0.00(-2.05%)
Sep 29, 2020
0.0482
0.0482
0.0435
0.0440
809,109
-0.00(-0.23%)
Sep 28, 2020
0.0500
0.0500
0.0441
0.0441
246,493
-0.00(-6.57%)
Sep 25, 2020
0.0500
0.0500
0.0440
0.0472
888,400
+0.00(+1.51%)
Sep 24, 2020
0.0474
0.0474
0.0440
0.0465
1,443,638
-0.00(-1.90%)
Sep 23, 2020
0.0473
0.0500
0.0440
0.0474
1,047,365
-0.00(-1.66%)
Sep 22, 2020
0.0500
0.0500
0.0450
0.0482
596,586
-0.00(-1.63%)
Sep 21, 2020
0.0452
0.0500
0.0452
0.0490
1,115,067
+0.00(+5.60%)
Sep 18, 2020
0.0489
0.0489
0.0440
0.0464
1,105,800
-0.00(-1.07%)
Sep 17, 2020
0.0430
0.0480
0.0430
0.0469
552,626
+0.00(+7.57%)
Sep 16, 2020
0.0450
0.0475
0.0435
0.0436
647,342
+0.00(+1.40%)
Sep 15, 2020
0.0400
0.0479
0.0400
0.0430
1,189,595
-0.00(-2.27%)
Sep 14, 2020
0.0380
0.0440
0.0355
0.0440
1,485,725
+0.01(+25.71%)
Sep 11, 2020
0.0520
0.0529
0.0349
0.0350
4,831,800
-0.02(-31.37%)
Sep 10, 2020
0.0480
0.0520
0.0471
0.0510
563,149
+0.00(+4.08%)
Sep 09, 2020
0.0540
0.0540
0.0454
0.0490
2,693,760
+0.00(+7.93%)
Sep 08, 2020
0.0550
0.0550
0.0434
0.0454
2,155,551
+0.00(+4.61%)
Sep 04, 2020
0.0438
0.0480
0.0424
0.0434
1,071,100
-0.00(-1.59%)
Sep 03, 2020
0.0462
0.0462
0.0425
0.0441
1,167,216
-0.00(-2.65%)
Sep 02, 2020
0.0461
0.0485
0.0443
0.0453
1,425,594
-0.00(-1.52%)
Sep 01, 2020
0.0460
0.0518
0.0445
0.0460
1,302,247
-0.00(-3.16%)
Aug 31, 2020
0.0500
0.0515
0.0440
0.0475
5,179,038
-0.01(-10.21%)
Aug 28, 2020
0.0486
0.0540
0.0486
0.0529
3,579,500
+0.00(+7.30%)
Aug 27, 2020
0.0434
0.0550
0.0434
0.0493
1,506,417
-0.00(-3.33%)
Aug 26, 2020
0.0541
0.0588
0.0460
0.0510
3,346,168
-0.01(-11.30%)
Aug 25, 2020
0.0619
0.0619
0.0516
0.0575
2,185,893
-0.00(-2.54%)
Aug 24, 2020
0.0586
0.0627
0.0540
0.0590
1,846,563
-0.00(-3.12%)
Aug 21, 2020
0.0586
0.0627
0.0586
0.0609
1,207,200
+0.00(+4.10%)
Aug 20, 2020
0.0602
0.0636
0.0580
0.0585
965,447
-0.00(-1.68%)
Aug 19, 2020
0.0551
0.0610
0.0551
0.0595
1,583,785
+0.00(+0.85%)
Aug 18, 2020
0.0679
0.0679
0.0580
0.0590
3,868,173
-0.01(-11.94%)
Aug 17, 2020
0.0625
0.0698
0.0625
0.0670
4,311,697
+0.00(+7.37%)
Aug 14, 2020
0.0600
0.0625
0.0583
0.0624
1,283,600
-0.00(-0.16%)
Aug 13, 2020
0.0600
0.0628
0.0591
0.0625
1,716,732
+0.00(+0.00%)
Aug 12, 2020
0.0605
0.0648
0.0602
0.0625
823,720
+0.00(+1.46%)
Aug 11, 2020
0.0678
0.0680
0.0613
0.0616
1,714,585
-0.00(-7.37%)
Aug 10, 2020
0.0670
0.0690
0.0613
0.0665
1,597,800
+0.00(+4.40%)
Aug 07, 2020
0.0638
0.0638
0.0610
0.0637
1,088,400
+0.00(+0.47%)
Aug 06, 2020
0.0630
0.0649
0.0611
0.0634
1,197,951
+0.00(+0.63%)
Aug 05, 2020
0.0630
0.0690
0.0600
0.0630
3,930,155
+0.00(+0.00%)
Aug 04, 2020
0.0545
0.0660
0.0545
0.0630
1,270,871
+0.00(+0.00%)
Aug 03, 2020
0.0625
0.0640
0.0581
0.0630
1,692,430
+0.00(+0.80%)
Jul 31, 2020
0.0675
0.0675
0.0580
0.0625
2,271,100
+0.00(+4.17%)
Jul 30, 2020
0.0607
0.0644
0.0583
0.0600
1,490,409
-0.00(-6.25%)
Jul 29, 2020
0.0678
0.0678
0.0585
0.0640
1,870,864
+0.00(+3.90%)
Jul 28, 2020
0.0680
0.0680
0.0614
0.0616
1,023,594
-0.00(-5.23%)
Jul 27, 2020
0.0745
0.0750
0.0611
0.0650
3,430,611
-0.00(-1.52%)
Jul 24, 2020
0.0600
0.0669
0.0600
0.0660
2,212,400
+0.01(+10.37%)
Jul 23, 2020
0.0640
0.0640
0.0551
0.0598
2,219,365
-0.00(-4.93%)
Jul 22, 2020
0.0671
0.0671
0.0600
0.0629
1,480,140
-0.00(-6.12%)
Jul 21, 2020
0.0639
0.0690
0.0600
0.0670
4,420,662
+0.01(+8.06%)
Jul 20, 2020
0.0542
0.0668
0.0503
0.0620
6,308,208
+0.01(+16.98%)
Jul 17, 2020
0.0520
0.0548
0.0500
0.0530
2,962,800
+0.00(+4.54%)
Jul 16, 2020
0.0490
0.0515
0.0480
0.0507
1,352,969
+0.00(+1.40%)
Jul 15, 2020
0.0495
0.0520
0.0473
0.0500
1,417,915
-0.00(-1.77%)
Jul 14, 2020
0.0500
0.0523
0.0480
0.0509
2,161,085
+0.00(+3.88%)
Jul 13, 2020
0.0486
0.0500
0.0473
0.0490
1,200,873
-0.00(-1.01%)
Jul 10, 2020
0.0509
0.0509
0.0473
0.0495
782,400
-0.00(-2.75%)
Jul 09, 2020
0.0530
0.0530
0.0480
0.0509
1,169,282
-0.00(-0.59%)
Jul 08, 2020
0.0490
0.0512
0.0490
0.0512
630,383
+0.00(+4.49%)
Jul 07, 2020
0.0530
0.0530
0.0490
0.0490
1,372,379
-0.00(-7.55%)
Jul 06, 2020
0.0500
0.0535
0.0493
0.0530
1,293,771
+0.00(+0.95%)
Jul 02, 2020
0.0529
0.0543
0.0501
0.0525
2,126,300
-0.00(-0.76%)
Jul 01, 2020
0.0529
0.0529
0.0500
0.0529
975,300
+0.00(+1.73%)
Jun 30, 2020
0.0529
0.0550
0.0477
0.0520
1,795,029
+0.00(+7.88%)
Jun 29, 2020
0.0540
0.0550
0.0481
0.0482
2,042,927
-0.01(-9.91%)
Jun 26, 2020
0.0455
0.0535
0.0450
0.0535
3,126,800
+0.01(+18.89%)
Jun 25, 2020
0.0400
0.0465
0.0400
0.0450
2,186,244
+0.00(+8.43%)
Jun 24, 2020
0.0401
0.0420
0.0401
0.0415
394,464
+0.00(+0.73%)
Jun 23, 2020
0.0449
0.0449
0.0400
0.0412
1,739,521
+0.00(+3.00%)
Jun 22, 2020
0.0385
0.0440
0.0385
0.0400
658,326
-0.00(-5.88%)
Jun 19, 2020
0.0447
0.0447
0.0390
0.0425
752,500
-0.00(-1.16%)
Jun 18, 2020
0.0393
0.0455
0.0390
0.0430
774,632
-0.00(-2.27%)
Jun 17, 2020
0.0462
0.0469
0.0395
0.0440
1,210,532
+0.00(+0.00%)
Jun 16, 2020
0.0410
0.0455
0.0390
0.0440
1,946,599
+0.00(+4.51%)
Jun 15, 2020
0.0400
0.0450
0.0400
0.0421
677,264
-0.00(-2.09%)
Jun 12, 2020
0.0445
0.0455
0.0415
0.0430
804,600
-0.00(-5.49%)
Jun 11, 2020
0.0449
0.0460
0.0421
0.0455
1,188,671
+0.00(+0.00%)
Jun 10, 2020
0.0483
0.0485
0.0420
0.0455
925,949
+0.00(+3.41%)
Jun 09, 2020
0.0469
0.0469
0.0420
0.0440
1,518,907
-0.00(-4.35%)
Jun 08, 2020
0.0500
0.0500
0.0430
0.0460
727,407
-0.00(-1.71%)
Jun 05, 2020
0.0440
0.0468
0.0435
0.0468
1,212,000
+0.00(+4.00%)
Jun 04, 2020
0.0500
0.0500
0.0437
0.0450
945,905
-0.00(-0.22%)
Jun 03, 2020
0.0483
0.0483
0.0437
0.0451
1,037,986
-0.00(-4.04%)
Jun 02, 2020
0.0450
0.0484
0.0437
0.0470
1,564,164
+0.00(+0.21%)
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
.