Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Praxsyn Corp (OP: PXYN )

N/A UNCHANGED
Last Price Updated: 9:48 AM EST, Dec 28, 2022 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 (%)
May 29, 2015 0.0230 0.0237 0.0211 0.0220 560,000 -0.00(-6.38%)
May 28, 2015 0.0249 0.0249 0.0221 0.0235 173,300 +0.00(+2.17%)
May 27, 2015 0.0215 0.0274 0.0200 0.0230 2,250,982 +0.00(+2.68%)
May 26, 2015 0.0250 0.0268 0.0207 0.0224 2,327,163 -0.00(-14.18%)
May 22, 2015 0.0261 0.0261 0.0261 0 -0.00(-6.45%)
May 21, 2015 0.0268 0.0293 0.0268 0.0279 1,446,532 +0.00(+4.10%)
May 20, 2015 0.0297 0.0297 0.0268 0.0268 129,850 -0.00(-9.76%)
May 19, 2015 0.0295 0.0300 0.0280 0.0297 1,766,600 -0.00(-0.67%)
May 18, 2015 0.0330 0.0330 0.0265 0.0299 814,076 -0.00(-7.72%)
May 15, 2015 0.0327 0.0327 0.0301 0.0324 445,879 -0.00(-4.71%)
May 14, 2015 0.0312 0.0374 0.0310 0.0340 540,453 +0.00(+9.68%)
May 13, 2015 0.0352 0.0352 0.0287 0.0310 1,658,968 +0.00(+1.64%)
May 12, 2015 0.0303 0.0305 0.0285 0.0305 482,010 +0.00(+0.66%)
May 11, 2015 0.0351 0.0351 0.0300 0.0303 152,547 -0.00(-13.92%)
May 08, 2015 0.0320 0.0352 0.0300 0.0352 139,332 +0.00(+10.00%)
May 07, 2015 0.0330 0.0330 0.0300 0.0320 370,477 +0.00(+6.67%)
May 06, 2015 0.0320 0.0320 0.0300 0.0300 417,300 -0.01(-15.01%)
May 05, 2015 0.0298 0.0355 0.0295 0.0353 1,378,941 +0.01(+20.48%)
May 04, 2015 0.0330 0.0330 0.0286 0.0293 618,302 -0.00(-5.48%)
May 01, 2015 0.0289 0.0310 0.0285 0.0310 727,900 +0.00(+6.90%)
Apr 30, 2015 0.0265 0.0290 0.0265 0.0290 822,925 +0.00(+5.45%)
Apr 29, 2015 0.0252 0.0275 0.0252 0.0275 868,090 +0.00(+1.85%)
Apr 28, 2015 0.0299 0.0299 0.0270 0.0270 1,320,955 -0.00(-9.09%)
Apr 27, 2015 0.0317 0.0317 0.0291 0.0297 352,700 -0.00(-7.19%)
Apr 24, 2015 0.0325 0.0325 0.0291 0.0320 269,899 -0.00(-1.54%)
Apr 23, 2015 0.0278 0.0325 0.0278 0.0325 888,993 +0.00(+4.17%)
Apr 22, 2015 0.0300 0.0312 0.0300 0.0312 1,396,710 +0.00(+0.32%)
Apr 21, 2015 0.0314 0.0314 0.0270 0.0311 838,050 +0.00(+0.65%)
Apr 20, 2015 0.0330 0.0351 0.0295 0.0309 2,052,127 -0.00(-6.36%)
Apr 17, 2015 0.0320 0.0370 0.0300 0.0330 1,290,819 -0.00(-7.04%)
Apr 16, 2015 0.0302 0.0355 0.0301 0.0355 285,705 +0.00(+9.57%)
Apr 15, 2015 0.0370 0.0370 0.0300 0.0324 694,897 -0.00(-4.71%)
Apr 14, 2015 0.0352 0.0360 0.0270 0.0340 5,649,820 -0.00(-2.86%)
Apr 13, 2015 0.0368 0.0369 0.0350 0.0350 1,155,577 -0.00(-5.20%)
Apr 10, 2015 0.0335 0.0374 0.0335 0.0369 342,645 +0.00(+10.21%)
Apr 09, 2015 0.0375 0.0375 0.0332 0.0335 537,650 -0.01(-16.04%)
Apr 08, 2015 0.0382 0.0399 0.0348 0.0399 207,481 +0.00(+14.33%)
Apr 07, 2015 0.0351 0.0382 0.0331 0.0349 336,399 -0.00(-8.64%)
Apr 06, 2015 0.0384 0.0384 0.0345 0.0382 392,500 -0.00(-0.52%)
Apr 02, 2015 0.0384 0.0384 0.0384 0 +0.01(+19.25%)
Apr 01, 2015 0.0361 0.0361 0.0320 0.0322 583,807 -0.00(-9.42%)
Mar 31, 2015 0.0355 0.0370 0.0352 0.0355 505,710 +0.00(+1.57%)
Mar 30, 2015 0.0395 0.0395 0.0350 0.0350 887,862 -0.00(-5.41%)
Mar 27, 2015 0.0360 0.0405 0.0350 0.0370 795,225 +0.00(+5.71%)
Mar 26, 2015 0.0400 0.0400 0.0350 0.0350 1,878,213 -0.00(-6.67%)
Mar 25, 2015 0.0350 0.0400 0.0345 0.0375 983,299 +0.00(+11.94%)
Mar 24, 2015 0.0344 0.0349 0.0320 0.0335 714,900 -0.00(-2.62%)
Mar 23, 2015 0.0350 0.0350 0.0303 0.0344 544,950 -0.00(-1.71%)
Mar 20, 2015 0.0330 0.0350 0.0330 0.0350 357,690 +0.00(+0.00%)
Mar 19, 2015 0.0320 0.0350 0.0320 0.0350 178,322 +0.00(+0.29%)
Mar 18, 2015 0.0321 0.0350 0.0320 0.0349 551,099 +0.00(+0.00%)
Mar 17, 2015 0.0339 0.0349 0.0330 0.0349 181,444 +0.00(+2.65%)
Mar 16, 2015 0.0350 0.0350 0.0310 0.0340 576,641 -0.00(-2.86%)
Mar 13, 2015 0.0360 0.0360 0.0350 0.0350 1,015,315 -0.00(-1.69%)
Mar 12, 2015 0.0360 0.0360 0.0356 0.0356 106,515 +0.00(+0.28%)
Mar 11, 2015 0.0350 0.0380 0.0350 0.0355 359,197 +0.00(+1.43%)
Mar 10, 2015 0.0390 0.0390 0.0350 0.0350 1,406,250 -0.00(-5.41%)
Mar 09, 2015 0.0377 0.0395 0.0370 0.0370 1,105,848 +0.00(+3.06%)
Mar 06, 2015 0.0390 0.0390 0.0359 0.0359 832,868 -0.00(-7.95%)
Mar 05, 2015 0.0380 0.0390 0.0369 0.0390 930,800 +0.00(+2.63%)
Mar 04, 2015 0.0359 0.0359 0.0380 5,999,666 +0.00(+5.85%)
Mar 03, 2015 0.0350 0.0389 0.0350 0.0359 2,028,021 +0.00(+2.57%)
Mar 02, 2015 0.0378 0.0399 0.0350 0.0350 902,559 -0.01(-13.79%)
Feb 27, 2015 0.0419 0.0419 0.0376 0.0406 756,469 -0.00(-2.64%)
Feb 26, 2015 0.0396 0.0418 0.0387 0.0417 467,000 +0.00(+5.30%)
Feb 25, 2015 0.0430 0.0430 0.0423 0.0396 919,614 -0.00(-4.58%)
Feb 24, 2015 0.0401 0.0416 0.0386 0.0415 782,126 -0.00(-3.49%)
Feb 23, 2015 0.0435 0.0435 0.0420 0.0430 395,577 +0.00(+2.38%)
Feb 20, 2015 0.0381 0.0440 0.0380 0.0420 1,601,588 +0.00(+2.44%)
Feb 19, 2015 0.0381 0.0410 0.0381 0.0410 210,102 +0.00(+2.50%)
Feb 18, 2015 0.0351 0.0420 0.0350 0.0400 1,984,285 +0.00(+3.09%)
Feb 17, 2015 0.0440 0.0440 0.0350 0.0388 1,688,325 -0.00(-7.18%)
Feb 13, 2015 0.0418 0.0418 0.0418 0 -0.00(-2.79%)
Feb 12, 2015 0.0320 0.0430 0.0317 0.0430 2,246,514 +0.01(+22.86%)
Feb 11, 2015 0.0333 0.0350 0.0320 0.0350 821,205 +0.00(+3.24%)
Feb 10, 2015 0.0320 0.0345 0.0311 0.0339 1,673,442 +0.00(+11.15%)
Feb 09, 2015 0.0390 0.0390 0.0303 0.0305 1,671,997 -0.01(-17.57%)
Feb 06, 2015 0.0410 0.0410 0.0365 0.0370 960,594 -0.00(-9.76%)
Feb 05, 2015 0.0401 0.0444 0.0371 0.0410 224,000 +0.00(+2.50%)
Feb 04, 2015 0.0420 0.0450 0.0389 0.0400 198,900 -0.00(-4.76%)
Feb 03, 2015 0.0415 0.0420 0.0380 0.0420 461,972 +0.00(+1.20%)
Feb 02, 2015 0.0350 0.0415 0.0350 0.0415 495,699 +0.01(+18.57%)
Jan 30, 2015 0.0380 0.0380 0.0321 0.0350 1,338,431 -0.00(-7.16%)
Jan 29, 2015 0.0440 0.0440 0.0300 0.0377 2,460,088 -0.01(-16.22%)
Jan 28, 2015 0.0440 0.0440 0.0415 0.0450 1,071,559 +0.00(+7.14%)
Jan 27, 2015 0.0445 0.0450 0.0420 0.0420 663,448 -0.00(-5.62%)
Jan 26, 2015 0.0449 0.0449 0.0401 0.0445 349,698 +0.00(+5.95%)
Jan 23, 2015 0.0410 0.0430 0.0400 0.0420 1,282,977 +0.00(+0.00%)
Jan 22, 2015 0.0400 0.0480 0.0390 0.0420 846,489 +0.00(+5.00%)
Jan 21, 2015 0.0410 0.0410 0.0390 0.0400 600,400 -0.00(-2.44%)
Jan 20, 2015 0.0455 0.0455 0.0400 0.0410 1,693,480 -0.00(-2.38%)
Jan 16, 2015 0.0420 0.0420 0.0420 0 -0.00(-4.55%)
Jan 15, 2015 0.0405 0.0450 0.0405 0.0440 836,256 +0.00(+0.00%)
Jan 14, 2015 0.0485 0.0485 0.0417 0.0440 874,322 -0.00(-10.02%)
Jan 13, 2015 0.0489 1,002,424 -0.00(-0.20%)
Jan 12, 2015 0.0480 0.0500 0.0469 0.0490 1,782,164 +0.00(+2.08%)
Jan 09, 2015 0.0510 0.0511 0.0461 0.0480 1,118,534 -0.00(-6.43%)
Jan 08, 2015 0.0550 0.0550 0.0513 0.0513 423,772 -0.00(-6.73%)
Jan 07, 2015 0.0490 0.0585 0.0490 0.0550 1,476,775 +0.01(+12.24%)
Jan 06, 2015 0.0530 0.0530 0.0489 0.0490 479,035 +0.00(+0.00%)
Jan 05, 2015 0.0570 0.0570 0.0490 0.0490 819,636 -0.00(-7.55%)
Jan 02, 2015 0.0570 0.0598 0.0501 0.0530 719,306 -0.00(-7.02%)
Dec 31, 2014 0.0570 0.0570 0.0570 0 -0.00(-1.72%)
Dec 30, 2014 0.0550 0.0582 0.0539 0.0580 1,174,087 +0.00(+5.65%)
Dec 29, 2014 0.0528 0.0550 0.0520 0.0549 1,548,909 +0.00(+5.58%)
Dec 26, 2014 0.0505 0.0530 0.0500 0.0520 748,375 +0.00(+2.97%)
Dec 24, 2014 0.0505 0.0505 0.0505 0 +0.00(+2.02%)
Dec 23, 2014 0.0448 0.0515 0.0446 0.0495 2,728,419 +0.00(+10.24%)
Dec 22, 2014 0.0430 0.0470 0.0420 0.0449 307,684 +0.00(+4.42%)
Dec 19, 2014 0.0440 0.0470 0.0400 0.0430 717,761 -0.00(-7.13%)
Dec 18, 2014 0.0380 0.0469 0.0380 0.0463 1,584,107 +0.00(+3.35%)
Dec 17, 2014 0.0430 0.0450 0.0360 0.0448 1,562,136 +0.00(+6.67%)
Dec 16, 2014 0.0410 0.0420 548,076 -0.00(-4.55%)
Dec 15, 2014 0.0435 0.0470 0.0435 0.0440 208,172 -0.00(-2.00%)
Dec 12, 2014 0.0470 0.0470 0.0430 0.0449 579,366 -0.00(-0.22%)
Dec 11, 2014 0.0480 0.0494 0.0450 0.0450 1,295,774 -0.00(-6.25%)
Dec 10, 2014 0.0500 0.0502 0.0456 0.0480 701,566 -0.00(-4.00%)
Dec 09, 2014 0.0520 0.0520 0.0470 0.0500 1,310,100 +0.00(+0.20%)
Dec 08, 2014 0.0500 0.0502 0.0456 0.0499 920,823 -0.00(-0.20%)
Dec 05, 2014 0.0507 0.0508 0.0482 0.0500 169,950 +0.00(+0.00%)
Dec 04, 2014 0.0510 0.0510 0.0450 0.0500 1,000,599 -0.00(-1.96%)
Dec 03, 2014 0.0495 0.0516 0.0465 0.0510 415,850 +0.00(+2.00%)
Dec 02, 2014 0.0510 0.0525 0.0500 0.0500 933,320 -0.00(-1.96%)
Dec 01, 2014 0.0485 0.0520 0.0450 0.0510 663,452 +0.00(+5.15%)
Nov 28, 2014 0.0440 0.0490 0.0440 0.0485 130,572 +0.00(+3.19%)
Nov 26, 2014 0.0470 0.0470 0.0470 0 -0.00(-1.88%)
Nov 25, 2014 0.0500 0.0500 0.0445 0.0479 978,816 -0.00(-0.21%)
Nov 24, 2014 0.0530 0.0539 0.0440 0.0480 1,711,155 -0.00(-9.43%)
Nov 21, 2014 0.0560 0.0600 0.0500 0.0530 2,775,150 -0.00(-7.02%)
Nov 20, 2014 0.0525 0.0580 0.0502 0.0570 1,612,314 +0.00(+7.55%)
Nov 19, 2014 0.0600 0.0600 0.0420 0.0530 5,208,097 -0.01(-8.62%)
Nov 18, 2014 0.0720 0.0720 0.0520 0.0580 1,724,645 -0.01(-14.71%)
Nov 17, 2014 0.0720 0.0680 0.0680 844,728 -0.00(-5.56%)
Nov 14, 2014 0.0799 0.0829 0.0662 0.0720 3,706,479 -0.01(-11.11%)
Nov 13, 2014 0.0780 0.0835 0.0770 0.0810 1,686,159 +0.00(+5.19%)
Nov 12, 2014 0.0800 0.0809 0.0750 0.0770 2,672,522 +0.00(+2.39%)
Nov 11, 2014 0.0770 0.0809 0.0721 0.0752 3,192,779 +0.00(+0.40%)
Nov 10, 2014 0.0790 0.0790 0.0711 0.0749 955,632 -0.00(-0.13%)
Nov 07, 2014 0.0640 0.0780 0.0640 0.0750 1,325,779 +0.01(+15.38%)
Nov 06, 2014 0.0740 0.0740 0.0610 0.0650 1,463,579 -0.01(-10.96%)
Nov 05, 2014 0.0800 0.0820 0.0640 0.0730 2,500,437 -0.01(-6.41%)
Nov 04, 2014 0.0675 0.0786 0.0660 0.0780 4,205,427 +0.01(+21.87%)
Nov 03, 2014 0.0545 0.0680 0.0501 0.0640 2,439,351 +0.01(+17.43%)
Oct 31, 2014 0.0510 0.0545 0.0500 0.0545 1,657,452 +0.00(+4.81%)
Oct 30, 2014 0.0520 0.0527 0.0457 0.0520 1,023,868 +0.00(+1.96%)
Oct 29, 2014 0.0500 0.0530 0.0483 0.0510 905,800 +0.00(+2.20%)
Oct 28, 2014 0.0481 0.0520 0.0481 0.0499 75,800 -0.00(-4.04%)
Oct 27, 2014 0.0451 0.0520 0.0499 0.0520 491,900 +0.00(+4.21%)
Oct 24, 2014 0.0530 0.0530 0.0450 0.0499 603,198 -0.00(-5.67%)
Oct 23, 2014 0.0451 0.0530 0.0451 0.0529 1,046,600 +0.00(+6.44%)
Oct 22, 2014 0.0370 0.0510 0.0370 0.0497 237,000 +0.00(+0.40%)
Oct 21, 2014 0.0400 0.0529 0.0400 0.0495 1,584,108 +0.01(+22.22%)
Oct 20, 2014 0.0400 0.0405 0.0371 0.0405 1,007,339 +0.00(+1.25%)
Oct 17, 2014 0.0405 0.0405 0.0405 0.0400 542,750 -0.00(-1.23%)
Oct 16, 2014 0.0360 0.0405 0.0350 0.0405 1,456,244 +0.01(+14.08%)
Oct 15, 2014 0.0360 0.0360 0.0340 0.0355 638,796 -0.00(-1.39%)
Oct 14, 2014 0.0360 0.0360 0.0338 0.0360 467,239 +0.00(+0.00%)
Oct 13, 2014 0.0360 0.0360 0.0360 0.0360 1,287,921 +0.00(+2.86%)
Oct 10, 2014 0.0375 0.0375 0.0303 0.0350 1,252,881 +0.00(+0.29%)
Oct 09, 2014 0.0350 0.0350 0.0320 0.0349 2,164,435 -0.00(-0.29%)
Oct 08, 2014 0.0353 0.0353 0.0345 0.0350 459,950 -0.00(-4.63%)
Oct 07, 2014 0.0365 0.0390 0.0344 0.0367 621,315 -0.00(-0.81%)
Oct 06, 2014 0.0390 0.0405 0.0340 0.0370 2,050,346 -0.00(-5.13%)
Oct 03, 2014 0.0363 0.0390 0.0360 0.0390 1,127,123 -0.00(-1.76%)
Oct 02, 2014 0.0407 0.0410 0.0351 0.0397 3,030,861 -0.00(-1.98%)
Oct 01, 2014 0.0410 0.0410 0.0375 0.0405 2,154,752 -0.00(-0.74%)
Sep 30, 2014 0.0405 0.0409 0.0380 0.0408 542,085 -0.00(-0.49%)
Sep 29, 2014 0.0370 0.0410 0.0366 0.0410 1,927,111 +0.00(+10.81%)
Sep 26, 2014 0.0410 0.0410 0.0365 0.0370 1,059,363 -0.00(-2.63%)
Sep 25, 2014 0.0400 0.0410 0.0370 0.0380 855,888 -0.00(-5.24%)
Sep 24, 2014 0.0440 0.0440 0.0370 0.0401 2,672,800 -0.00(-8.86%)
Sep 23, 2014 0.0380 0.0440 0.0370 0.0440 1,965,110 +0.01(+15.79%)
Sep 22, 2014 0.0390 0.0410 0.0350 0.0380 1,779,711 -0.00(-7.32%)
Sep 19, 2014 0.0400 0.0420 0.0360 0.0410 3,515,083 +0.00(+2.50%)
Sep 18, 2014 0.0406 0.0410 0.0370 0.0400 1,498,934 -0.00(-6.98%)
Sep 17, 2014 0.0440 0.0467 0.0361 0.0430 4,437,583 -0.00(-4.44%)
Sep 16, 2014 0.0510 0.0510 0.0440 0.0450 451,732 -0.00(-2.17%)
Sep 15, 2014 0.0500 0.0530 0.0450 0.0460 1,541,663 -0.00(-6.12%)
Sep 12, 2014 0.0490 0.0530 0.0430 0.0490 1,246,950 +0.00(+0.00%)
Sep 11, 2014 0.0451 0.0534 0.0437 0.0490 1,227,140 +0.00(+4.26%)
Sep 10, 2014 0.0535 0.0450 0.0470 1,329,474 -0.01(-12.15%)
Sep 09, 2014 0.0540 0.0540 0.0450 0.0535 1,755,160 +0.00(+4.70%)
Sep 08, 2014 0.0560 0.0560 0.0500 0.0511 1,554,910 -0.00(-5.37%)
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.