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

Healthlynked Corp (OP: HLYK )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 23, 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 (%)
Oct 31, 2018 0.2692 0.2990 0.2600 0.2660 105,428 +0.00(+0.00%)
Oct 30, 2018 0.2800 0.3039 0.2660 0.2660 163,500 +0.01(+2.31%)
Oct 29, 2018 0.2544 0.3140 0.2544 0.2600 108,915 +0.00(+1.64%)
Oct 26, 2018 0.2950 0.3000 0.2481 0.2558 76,300 -0.03(-11.79%)
Oct 25, 2018 0.2769 0.3200 0.2679 0.2900 171,875 +0.04(+17.36%)
Oct 24, 2018 0.2679 0.3200 0.2471 0.2471 203,178 -0.00(-1.16%)
Oct 23, 2018 0.2650 0.3200 0.2420 0.2500 176,744 +0.01(+4.17%)
Oct 22, 2018 0.2550 0.2600 0.2400 0.2400 102,816 -0.00(-1.92%)
Oct 19, 2018 0.2461 0.2680 0.2447 0.2447 126,000 -0.01(-2.12%)
Oct 18, 2018 0.2375 0.2990 0.2375 0.2500 115,316 +0.02(+10.72%)
Oct 17, 2018 0.2286 0.2286 0.2258 0.2258 10,520 -0.00(-1.83%)
Oct 16, 2018 0.2500 0.2500 0.2101 0.2300 125,249 -0.00(-0.43%)
Oct 15, 2018 0.2420 0.2420 0.2310 0.2310 46,786 -0.01(-3.75%)
Oct 12, 2018 0.2500 0.2650 0.2360 0.2400 50,400 -0.01(-4.00%)
Oct 11, 2018 0.2525 0.2650 0.2500 0.2500 10,911 -0.01(-3.85%)
Oct 10, 2018 0.2604 0.2700 0.2500 0.2600 173,460 +0.01(+4.00%)
Oct 09, 2018 0.2550 0.2700 0.2401 0.2500 104,781 +0.01(+5.93%)
Oct 08, 2018 0.2599 0.2599 0.2360 0.2360 49,550 -0.00(-0.25%)
Oct 05, 2018 0.2450 0.2550 0.2361 0.2366 82,800 -0.01(-3.43%)
Oct 04, 2018 0.2699 0.2699 0.2360 0.2450 38,480 -0.02(-9.23%)
Oct 03, 2018 0.2500 0.2700 0.2370 0.2699 50,075 +0.03(+14.85%)
Oct 02, 2018 0.2600 0.2600 0.2310 0.2350 58,468 -0.03(-9.62%)
Oct 01, 2018 0.2700 0.2750 0.2247 0.2600 162,221 -0.01(-3.35%)
Sep 28, 2018 0.2700 0.2800 0.2690 0.2690 57,900 -0.00(-0.37%)
Sep 27, 2018 0.2400 0.2700 0.2300 0.2700 203,903 +0.02(+8.00%)
Sep 26, 2018 0.2490 0.2602 0.2400 0.2500 154,109 -0.02(-5.66%)
Sep 25, 2018 0.2673 0.2700 0.2500 0.2650 92,174 +0.00(+1.53%)
Sep 24, 2018 0.2700 0.2744 0.2600 0.2610 208,506 +0.02(+8.75%)
Sep 21, 2018 0.2400 0.2714 0.2336 0.2400 106,500 +0.01(+6.67%)
Sep 20, 2018 0.2236 0.2447 0.2200 0.2250 101,365 -0.01(-5.46%)
Sep 19, 2018 0.2220 0.2550 0.2100 0.2380 219,495 +0.02(+9.43%)
Sep 18, 2018 0.2200 0.2200 0.2010 0.2175 223,310 -0.01(-5.43%)
Sep 17, 2018 0.2500 0.2500 0.1970 0.2300 131,771 -0.01(-4.17%)
Sep 14, 2018 0.2500 0.2700 0.2250 0.2400 172,300 +0.02(+9.09%)
Sep 13, 2018 0.2600 0.2600 0.2125 0.2200 393,325 +0.04(+20.55%)
Sep 12, 2018 0.2950 0.2950 0.1800 0.1825 1,028,035 +0.02(+14.06%)
Sep 11, 2018 0.2800 0.2800 0.1590 0.1600 1,269,764 -0.12(-42.86%)
Sep 10, 2018 0.3000 0.3050 0.2391 0.2800 466,885 +0.04(+16.67%)
Sep 07, 2018 0.2807 0.3100 0.2400 0.2400 377,300 -0.01(-4.00%)
Sep 06, 2018 0.3085 0.3085 0.2500 0.2500 373,913 -0.03(-10.71%)
Sep 05, 2018 0.3600 0.3600 0.2610 0.2800 228,547 -0.06(-17.65%)
Sep 04, 2018 0.3650 0.3650 0.3200 0.3400 194,485 -0.01(-2.86%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.01(+3.06%)
Aug 30, 2018 0.3500 0.3500 0.3100 0.3396 144,770 -0.01(-2.97%)
Aug 29, 2018 0.3400 0.4000 0.3200 0.3500 162,540 +0.03(+9.37%)
Aug 28, 2018 0.3550 0.3600 0.3030 0.3200 122,440 -0.04(-11.11%)
Aug 27, 2018 0.3800 0.3850 0.3500 0.3600 435,497 -0.02(-5.26%)
Aug 24, 2018 0.4000 0.4850 0.3550 0.3800 147,200 -0.01(-1.30%)
Aug 23, 2018 0.3850 0.4199 0.3850 0.3850 70,487 -0.00(-0.65%)
Aug 22, 2018 0.3800 0.4100 0.3800 0.3875 91,045 +0.01(+1.97%)
Aug 21, 2018 0.3725 0.4000 0.3540 0.3800 78,296 +0.02(+4.11%)
Aug 20, 2018 0.3900 0.4000 0.3500 0.3650 61,671 -0.02(-5.19%)
Aug 17, 2018 0.4650 0.4650 0.3500 0.3850 55,900 +0.02(+4.05%)
Aug 16, 2018 0.3800 0.4200 0.3700 0.3700 65,727 -0.02(-5.13%)
Aug 15, 2018 0.4407 0.4407 0.3800 0.3900 73,397 -0.02(-3.70%)
Aug 14, 2018 0.4305 0.4407 0.4050 0.4050 28,373 -0.02(-5.59%)
Aug 13, 2018 0.3900 0.4407 0.3800 0.4290 79,166 +0.04(+11.43%)
Aug 10, 2018 0.4800 0.4800 0.3300 0.3850 243,200 -0.07(-14.44%)
Aug 09, 2018 0.5025 0.5250 0.4500 0.4500 107,953 -0.04(-8.16%)
Aug 08, 2018 0.5590 0.5950 0.4850 0.4900 225,830 -0.02(-3.92%)
Aug 07, 2018 0.5500 0.6200 0.4800 0.5100 426,537 +0.06(+13.33%)
Aug 06, 2018 0.4000 0.4700 0.4000 0.4500 371,688 +0.05(+12.50%)
Aug 03, 2018 0.3201 0.4000 0.3201 0.4000 190,300 +0.06(+17.65%)
Aug 02, 2018 0.3400 0.3540 0.3200 0.3400 85,556 -0.01(-2.86%)
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.