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 29, 2021 0.2700 0.2975 0.2051 0.2900 885,100 +0.02(+7.41%)
Jan 28, 2021 0.2800 0.2995 0.2005 0.2700 1,174,299 -0.03(-10.00%)
Jan 27, 2021 0.2900 0.3099 0.2800 0.3000 692,134 -0.01(-1.96%)
Jan 26, 2021 0.3095 0.3250 0.2810 0.3060 570,976 +0.01(+2.00%)
Jan 25, 2021 0.3110 0.3300 0.2950 0.3000 664,650 -0.01(-3.57%)
Jan 22, 2021 0.3200 0.3300 0.3000 0.3111 624,000 -0.01(-3.02%)
Jan 21, 2021 0.3440 0.3490 0.3200 0.3208 389,653 -0.03(-8.08%)
Jan 20, 2021 0.3270 0.3500 0.3040 0.3490 439,860 +0.02(+7.72%)
Jan 19, 2021 0.3500 0.3600 0.3200 0.3240 556,904 -0.02(-4.71%)
Jan 15, 2021 0.3000 0.3500 0.3000 0.3400 932,300 +0.04(+13.26%)
Jan 14, 2021 0.3100 0.3200 0.2910 0.3002 574,163 -0.00(-1.57%)
Jan 13, 2021 0.3500 0.3670 0.2800 0.3050 1,178,797 -0.03(-8.13%)
Jan 12, 2021 0.2800 0.3500 0.2800 0.3320 1,381,753 -0.02(-5.14%)
Jan 11, 2021 0.3900 0.4300 0.3050 0.3500 1,167,062 -0.08(-18.60%)
Jan 08, 2021 0.4500 0.4500 0.3610 0.4300 1,791,100 +0.00(+0.00%)
Jan 07, 2021 0.3200 0.4400 0.3150 0.4300 2,440,674 +0.12(+38.71%)
Jan 06, 2021 0.2600 0.3849 0.2368 0.3100 2,862,619 +0.07(+30.80%)
Jan 05, 2021 0.2275 0.3690 0.2079 0.2370 5,705,143 +0.00(+0.08%)
Jan 04, 2021 0.1200 0.2500 0.1175 0.2368 5,350,989 +0.12(+110.12%)
Dec 31, 2020 0.1127 0.1127 0.1127 169,787 +0.00(+0.18%)
Dec 30, 2020 0.1100 0.1150 0.1020 0.1125 169,787 +0.00(+2.27%)
Dec 29, 2020 0.1100 0.1125 0.1100 0.1100 236,013 +0.00(+0.00%)
Dec 28, 2020 0.1175 0.1175 0.1075 0.1100 201,804 -0.01(-4.35%)
Dec 24, 2020 0.1075 0.1200 0.1075 0.1150 195,100 +0.00(+0.00%)
Dec 23, 2020 0.1200 0.1200 0.1072 0.1150 191,410 -0.00(-4.17%)
Dec 22, 2020 0.1090 0.1200 0.1000 0.1200 590,915 +0.01(+9.19%)
Dec 21, 2020 0.1140 0.1200 0.1065 0.1099 159,142 -0.00(-3.43%)
Dec 18, 2020 0.1219 0.1219 0.1100 0.1138 199,800 -0.01(-4.37%)
Dec 17, 2020 0.1171 0.1199 0.1120 0.1190 78,900 -0.00(-0.67%)
Dec 16, 2020 0.1155 0.1200 0.1110 0.1198 82,293 -0.00(-0.17%)
Dec 15, 2020 0.1101 0.1220 0.1101 0.1200 92,550 -0.00(-1.64%)
Dec 14, 2020 0.1249 0.1249 0.1100 0.1220 140,278 -0.00(-0.89%)
Dec 11, 2020 0.1200 0.1249 0.1153 0.1231 162,700 -0.00(-1.44%)
Dec 10, 2020 0.1250 0.1250 0.1100 0.1249 198,121 +0.00(+4.00%)
Dec 09, 2020 0.1150 0.1250 0.1090 0.1201 360,287 +0.00(+0.33%)
Dec 08, 2020 0.1121 0.1250 0.1090 0.1197 477,645 +0.00(+1.01%)
Dec 07, 2020 0.1200 0.1247 0.1100 0.1185 369,696 -0.01(-4.82%)
Dec 04, 2020 0.1092 0.1245 0.1020 0.1245 413,000 +0.01(+10.86%)
Dec 03, 2020 0.1102 0.1168 0.1028 0.1123 130,513 -0.00(-3.93%)
Dec 02, 2020 0.1157 0.1200 0.1050 0.1169 260,900 -0.00(-2.58%)
Dec 01, 2020 0.1200 0.1232 0.1101 0.1200 159,050 +0.01(+5.17%)
Nov 30, 2020 0.1025 0.1245 0.1000 0.1141 125,954 +0.01(+14.10%)
Nov 27, 2020 0.1100 0.1100 0.1000 0.1000 295,400 -0.01(-11.58%)
Nov 25, 2020 0.1000 0.1131 0.0921 0.1131 455,100 +0.01(+13.21%)
Nov 24, 2020 0.1041 0.1090 0.0945 0.0999 538,052 +0.00(+0.00%)
Nov 23, 2020 0.1093 0.1093 0.0961 0.0999 284,779 -0.01(-10.00%)
Nov 20, 2020 0.0961 0.1110 0.0961 0.1110 128,400 +0.01(+11.00%)
Nov 19, 2020 0.1130 0.1130 0.0980 0.1000 365,710 -0.01(-7.32%)
Nov 18, 2020 0.1150 0.1150 0.1000 0.1079 283,651 +0.00(+2.66%)
Nov 17, 2020 0.1195 0.1195 0.0980 0.1051 1,304,617 -0.01(-11.68%)
Nov 16, 2020 0.0977 0.1200 0.0963 0.1190 507,645 +0.00(+4.02%)
Nov 13, 2020 0.1075 0.1200 0.1065 0.1144 134,700 +0.01(+7.42%)
Nov 12, 2020 0.1191 0.1200 0.0978 0.1065 367,351 -0.01(-11.25%)
Nov 11, 2020 0.1250 0.1260 0.1100 0.1200 482,204 +0.00(+2.56%)
Nov 10, 2020 0.1130 0.1200 0.1120 0.1170 263,449 +0.00(+0.09%)
Nov 09, 2020 0.1192 0.1200 0.1120 0.1169 137,840 -0.00(-2.09%)
Nov 06, 2020 0.1200 0.1250 0.1121 0.1194 262,000 -0.00(-3.71%)
Nov 05, 2020 0.1200 0.1250 0.1101 0.1240 107,187 -0.00(-1.12%)
Nov 04, 2020 0.1242 0.1260 0.1180 0.1254 217,184 +0.00(+3.21%)
Nov 03, 2020 0.1213 0.1225 0.1184 0.1215 97,535 -0.00(-2.64%)
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.