Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthlynked Corp (OP: HLYK )

0.0512 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
Jan 31, 2019 0.1913 0.2014 0.1825 0.2000 171,885 +0.01(+2.56%)
Jan 30, 2019 0.1800 0.2000 0.1650 0.1950 250,255 +0.04(+21.88%)
Jan 29, 2019 0.1798 0.1800 0.1600 0.1600 81,535 +0.00(+0.00%)
Jan 28, 2019 0.1600 0.1800 0.1600 0.1600 51,265 +0.00(+0.00%)
Jan 25, 2019 0.1675 0.1800 0.1600 0.1600 97,500 -0.01(-6.16%)
Jan 24, 2019 0.1800 0.1800 0.1600 0.1705 107,620 -0.01(-5.28%)
Jan 23, 2019 0.1820 0.1820 0.1745 0.1800 47,998 +0.02(+14.65%)
Jan 22, 2019 0.1800 0.1850 0.1570 0.1570 62,968 +0.00(+1.29%)
Jan 18, 2019 0.1800 0.1800 0.1500 0.1550 84,700 -0.01(-6.06%)
Jan 17, 2019 0.1500 0.1800 0.1500 0.1650 15,536 +0.02(+10.00%)
Jan 16, 2019 0.1650 0.1650 0.1500 0.1500 27,459 -0.01(-6.25%)
Jan 15, 2019 0.1485 0.1650 0.1485 0.1600 16,000 -0.01(-4.19%)
Jan 14, 2019 0.2055 0.2055 0.1640 0.1670 53,825 +0.01(+6.71%)
Jan 11, 2019 0.1433 0.1565 0.1400 0.1565 39,900 +0.02(+15.33%)
Jan 10, 2019 0.1565 0.1565 0.1050 0.1357 71,442 -0.02(-13.57%)
Jan 09, 2019 0.1799 0.1847 0.1450 0.1570 74,135 -0.02(-12.73%)
Jan 08, 2019 0.1850 0.1850 0.1482 0.1799 44,980 +0.01(+5.89%)
Jan 07, 2019 0.1700 0.1700 0.1490 0.1699 18,200 +0.00(+2.97%)
Jan 04, 2019 0.1450 0.1650 0.1450 0.1650 41,000 +0.02(+17.86%)
Jan 03, 2019 0.1300 0.1400 0.1300 0.1400 32,000 +0.02(+12.00%)
Jan 02, 2019 0.1207 0.1350 0.1207 0.1250 15,000 -0.01(-7.41%)
Dec 31, 2018 0.1216 0.1350 0.1207 0.1350 135,300 +0.02(+17.39%)
Dec 28, 2018 0.1395 0.1395 0.0950 0.1150 235,700 -0.03(-17.86%)
Dec 27, 2018 0.1340 0.1653 0.1100 0.1400 144,230 +0.00(+1.82%)
Dec 26, 2018 0.1657 0.1657 0.1375 0.1375 35,109 +0.01(+4.72%)
Dec 24, 2018 0.1318 0.1500 0.1200 0.1313 68,200 -0.00(-3.24%)
Dec 21, 2018 0.1556 0.2000 0.1357 0.1357 159,800 -0.02(-12.45%)
Dec 20, 2018 0.1305 0.1563 0.1305 0.1550 21,100 +0.01(+10.71%)
Dec 19, 2018 0.1500 0.1500 0.1400 0.1400 76,932 -0.01(-4.76%)
Dec 18, 2018 0.1900 0.1900 0.1200 0.1470 79,066 -0.02(-11.71%)
Dec 17, 2018 0.1600 0.1665 0.1600 0.1665 30,727 +0.03(+18.67%)
Dec 14, 2018 0.1650 0.1650 0.1403 0.1403 14,900 -0.00(-2.23%)
Dec 13, 2018 0.1545 0.1650 0.1435 0.1435 46,517 -0.01(-4.33%)
Dec 12, 2018 0.1600 0.1600 0.1500 0.1500 31,400 -0.01(-6.25%)
Dec 11, 2018 0.1600 0.1750 0.1600 0.1600 140,669 +0.01(+6.67%)
Dec 10, 2018 0.1509 0.1509 0.1500 0.1500 6,400 +0.01(+7.14%)
Dec 07, 2018 0.1550 0.1699 0.1400 0.1400 47,300 -0.01(-6.67%)
Dec 06, 2018 0.1400 0.1599 0.1384 0.1500 79,430 -0.01(-6.25%)
Dec 04, 2018 0.1850 0.1853 0.1600 0.1600 233,200 -0.02(-12.81%)
Dec 03, 2018 0.2000 0.2000 0.1800 0.1835 34,526 +0.01(+4.86%)
Nov 30, 2018 0.1700 0.1900 0.1610 0.1750 220,100 +0.00(+2.94%)
Nov 29, 2018 0.1700 0.1700 0.1600 0.1700 129,465 +0.00(+0.00%)
Nov 28, 2018 0.1570 0.1860 0.1570 0.1700 128,023 +0.02(+9.68%)
Nov 27, 2018 0.1473 0.1640 0.1473 0.1550 122,121 +0.01(+3.33%)
Nov 26, 2018 0.1500 0.1600 0.1500 0.1500 66,738 +0.02(+15.38%)
Nov 23, 2018 0.1360 0.1470 0.1300 0.1300 65,800 +0.01(+4.84%)
Nov 21, 2018 0.1240 0.1240 0.1240 0 +0.00(+3.33%)
Nov 20, 2018 0.1550 0.1600 0.1140 0.1200 707,440 -0.04(-24.95%)
Nov 19, 2018 0.1875 0.1875 0.1520 0.1599 152,344 -0.02(-8.63%)
Nov 16, 2018 0.2000 0.2000 0.1600 0.1750 252,900 -0.02(-12.06%)
Nov 15, 2018 0.2240 0.2240 0.1530 0.1990 485,118 -0.03(-13.48%)
Nov 14, 2018 0.2400 0.2400 0.2246 0.2300 56,923 -0.01(-4.72%)
Nov 13, 2018 0.2500 0.2600 0.2300 0.2414 74,188 +0.01(+4.96%)
Nov 12, 2018 0.2430 0.2430 0.2300 0.2300 15,283 -0.01(-4.17%)
Nov 09, 2018 0.2500 0.2625 0.2300 0.2400 127,000 +0.00(+0.00%)
Nov 08, 2018 0.2520 0.2660 0.2400 0.2400 129,236 -0.01(-4.38%)
Nov 07, 2018 0.2500 0.2850 0.2481 0.2510 99,430 +0.01(+2.45%)
Nov 06, 2018 0.2486 0.2550 0.2450 0.2450 37,438 -0.01(-2.00%)
Nov 05, 2018 0.2580 0.2780 0.2500 0.2500 123,959 +0.00(+0.00%)
Nov 02, 2018 0.2600 0.2650 0.2500 0.2500 104,600 -0.02(-5.66%)
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.