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

Healthlynked Corp (OP: HLYK )

0.0512 -0.0003 (-0.58%)
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 (%)
Oct 29, 2021 0.2301 0.2301 0.2276 0.2291 647,603 -0.00(-0.48%)
Oct 28, 2021 0.2520 0.2555 0.2200 0.2302 2,215,886 -0.02(-8.65%)
Oct 27, 2021 0.2521 0.2710 0.2510 0.2520 564,799 -0.01(-5.08%)
Oct 26, 2021 0.2505 0.2655 610,153 +0.00(+0.57%)
Oct 25, 2021 0.2625 0.2700 0.2500 0.2640 259,215 -0.00(-1.05%)
Oct 22, 2021 0.2820 0.2820 0.2630 0.2668 289,853 -0.01(-3.58%)
Oct 21, 2021 0.2800 0.2850 0.2760 0.2767 262,644 -0.00(-1.18%)
Oct 20, 2021 0.2835 0.2950 0.2756 0.2800 438,086 -0.00(-1.06%)
Oct 19, 2021 0.2836 0.3270 0.2755 0.2830 763,347 +0.00(+0.00%)
Oct 18, 2021 0.2805 0.2895 0.2755 0.2830 198,311 +0.01(+2.72%)
Oct 15, 2021 0.2875 0.2925 0.2705 0.2755 715,766 -0.02(-5.81%)
Oct 14, 2021 0.3075 0.3100 0.2765 0.2925 1,254,048 -0.01(-2.82%)
Oct 13, 2021 0.3121 0.3159 0.2950 0.3010 246,033 -0.01(-2.59%)
Oct 12, 2021 0.3190 0.3240 0.3021 0.3090 420,425 -0.00(-0.32%)
Oct 11, 2021 0.3200 0.3200 0.3051 0.3100 238,105 -0.01(-1.59%)
Oct 08, 2021 0.3385 0.3500 0.3110 0.3150 282,066 -0.02(-4.69%)
Oct 07, 2021 0.3500 0.3595 0.3280 0.3305 182,399 +0.00(+0.15%)
Oct 06, 2021 0.3155 0.3645 0.3155 0.3300 928,685 +0.00(+0.21%)
Oct 05, 2021 0.3345 0.3400 0.3100 0.3293 590,217 -0.00(-1.05%)
Oct 04, 2021 0.4110 0.4245 0.3015 0.3328 1,364,896 -0.10(-22.42%)
Oct 01, 2021 0.4355 0.4440 0.4010 0.4290 473,478 -0.02(-3.38%)
Sep 30, 2021 0.4640 0.4640 0.4300 0.4440 166,954 -0.01(-1.64%)
Sep 29, 2021 0.4830 0.4830 0.4305 0.4514 329,965 -0.03(-5.96%)
Sep 28, 2021 0.4995 0.4995 0.4600 0.4800 114,780 -0.02(-3.90%)
Sep 27, 2021 0.4496 0.4995 0.4305 0.4995 371,680 +0.03(+7.28%)
Sep 24, 2021 0.4618 0.4890 0.4300 0.4656 392,926 +0.01(+1.20%)
Sep 23, 2021 0.4700 0.4750 0.4360 0.4601 315,889 -0.01(-1.79%)
Sep 22, 2021 0.4410 0.4750 0.4100 0.4685 1,158,708 -0.00(-0.32%)
Sep 21, 2021 0.5250 0.5400 0.4050 0.4700 757,633 -0.04(-7.52%)
Sep 20, 2021 0.5613 0.5695 0.5005 0.5082 290,700 -0.02(-4.56%)
Sep 17, 2021 0.5505 0.5795 0.5325 0.5325 409,410 -0.03(-5.72%)
Sep 16, 2021 0.5790 0.5790 0.5370 0.5648 89,914 -0.01(-2.45%)
Sep 15, 2021 0.5814 0.6295 0.5376 0.5790 508,772 -0.01(-0.92%)
Sep 14, 2021 0.6050 0.6446 0.5505 0.5844 284,293 -0.02(-2.60%)
Sep 13, 2021 0.5962 0.6500 0.5515 0.6000 510,358 +0.00(+0.08%)
Sep 10, 2021 0.5979 0.6053 0.5807 0.5995 86,426 +0.00(+0.33%)
Sep 09, 2021 0.5945 0.6095 0.5801 0.5975 112,760 +0.00(+0.59%)
Sep 08, 2021 0.6095 0.6100 0.5905 0.5940 139,380 -0.02(-2.54%)
Sep 07, 2021 0.6195 0.6290 0.5900 0.6095 139,804 +0.01(+1.67%)
Sep 03, 2021 0.6049 0.6320 0.5923 0.5995 268,342 -0.01(-1.67%)
Sep 02, 2021 0.6009 0.6280 0.5850 0.6097 212,882 +0.02(+2.71%)
Sep 01, 2021 0.6060 0.6093 0.5810 0.5936 189,556 -0.01(-1.07%)
Aug 31, 2021 0.5755 0.6278 0.5755 0.6000 131,892 +0.01(+1.69%)
Aug 30, 2021 0.5975 0.6500 0.5730 0.5900 396,021 -0.01(-1.67%)
Aug 27, 2021 0.6400 0.6695 0.5800 0.6000 312,163 -0.06(-9.69%)
Aug 26, 2021 0.6690 0.6800 0.6255 0.6644 231,502 -0.01(-0.82%)
Aug 25, 2021 0.6095 0.6700 0.5800 0.6699 201,012 +0.07(+11.65%)
Aug 24, 2021 0.6270 0.6270 0.5560 0.6000 429,617 -0.02(-2.44%)
Aug 23, 2021 0.6280 0.6375 0.5805 0.6150 148,522 -0.01(-2.07%)
Aug 20, 2021 0.6000 0.6800 0.5831 0.6280 128,390 +0.01(+1.37%)
Aug 19, 2021 0.6300 0.6300 0.5205 0.6195 413,944 -0.01(-1.90%)
Aug 18, 2021 0.6550 0.6550 0.6035 0.6315 149,183 -0.02(-3.57%)
Aug 17, 2021 0.7000 0.7105 0.6300 0.6549 338,881 -0.04(-5.09%)
Aug 16, 2021 0.6850 0.7000 0.6700 0.6900 147,719 +0.00(+0.73%)
Aug 13, 2021 0.6800 0.6930 0.6500 0.6850 140,312 +0.01(+0.74%)
Aug 12, 2021 0.6604 0.6815 0.6252 0.6800 175,357 +0.03(+4.07%)
Aug 11, 2021 0.6800 0.6800 0.6210 0.6534 162,039 -0.03(-3.91%)
Aug 10, 2021 0.7000 0.7000 0.6650 0.6800 126,587 +0.02(+2.92%)
Aug 09, 2021 0.6310 0.6734 0.6218 0.6607 108,448 +0.01(+1.98%)
Aug 06, 2021 0.6590 0.6795 0.6310 0.6479 149,231 -0.01(-1.82%)
Aug 05, 2021 0.6500 0.6645 0.6300 0.6599 72,845 +0.01(+1.85%)
Aug 04, 2021 0.6512 0.6645 0.6300 0.6479 95,865 -0.02(-2.63%)
Aug 03, 2021 0.6400 0.6808 0.6275 0.6654 122,572 +0.03(+4.13%)
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.