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: 3:33 PM EDT, May 24, 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 (%)
Nov 30, 2017 0.0900 0.1000 0.0900 0.1000 48,368 +0.01(+11.11%)
Nov 29, 2017 0.0900 0.1000 0.0900 0.0900 36,000 -0.01(-9.09%)
Nov 28, 2017 0.0950 0.0990 0.0900 0.0990 6,050 +0.01(+16.47%)
Nov 27, 2017 0.0860 0.0860 0.0850 0.0850 27,270 +0.00(+0.00%)
Nov 24, 2017 0.0810 0.0850 0.0810 0.0850 4,577 +0.00(+0.71%)
Nov 22, 2017 0.1000 0.1000 0.0844 0.0844 35,711 -0.02(-15.60%)
Nov 20, 2017 0.1000 0.1000 0.1000 60 +0.02(+25.00%)
Nov 16, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 15, 2017 0.1000 0.1000 0.0900 0.0900 26,350 -0.02(-18.18%)
Nov 14, 2017 0.1100 0.1100 0.1100 0.1100 858 -0.01(-8.33%)
Nov 10, 2017 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Nov 09, 2017 0.1200 0.1200 0.0900 0.0900 16,500 -0.01(-10.00%)
Nov 08, 2017 0.1200 0.1200 0.1000 0.1000 21,080 -0.02(-16.67%)
Nov 07, 2017 0.1200 0.1200 0.1200 0.1200 65,654 +0.03(+33.33%)
Nov 06, 2017 0.1000 0.1000 0.0900 0.0900 40,104 -0.03(-25.00%)
Nov 03, 2017 0.1000 0.1200 0.1000 0.1200 6,200 +0.00(+0.00%)
Nov 01, 2017 0.1200 0.1200 0.1200 0 +0.00(+1.69%)
Oct 31, 2017 0.1500 0.1500 0.1000 0.1180 49,300 -0.05(-30.59%)
Oct 30, 2017 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Oct 27, 2017 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Oct 25, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 23, 2017 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Oct 20, 2017 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Oct 17, 2017 0.2000 0.2000 0.2000 300 -0.00(-0.05%)
Oct 16, 2017 0.2000 0.2001 0.2000 0.2001 4,346 -0.03(-13.00%)
Oct 13, 2017 0.2300 0.2300 0.2300 0.2300 2,800 +0.00(+0.00%)
Oct 11, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 10, 2017 0.2300 0.2300 0.2300 0.2300 16,300 +0.00(+0.00%)
Oct 05, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.03(+15.00%)
Oct 03, 2017 0.2200 0.2200 0.1800 0.2000 28,100 -0.02(-9.09%)
Oct 02, 2017 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
Sep 29, 2017 0.2294 0.2500 0.2100 0.2400 62,120 -0.03(-11.28%)
Sep 28, 2017 0.2705 0.2705 0.2705 0.2705 650 +0.01(+4.04%)
Sep 27, 2017 0.2600 0.2600 0.2600 0.2600 2,500 +0.03(+13.04%)
Sep 26, 2017 0.2600 0.2600 0.2300 0.2300 11,240 +0.02(+9.52%)
Sep 25, 2017 0.2200 0.2800 0.2100 0.2100 20,700 -0.01(-4.55%)
Sep 22, 2017 0.3000 0.3000 0.2200 0.2200 38,910 -0.07(-24.14%)
Sep 21, 2017 0.2900 0.2900 0.2900 0.2900 4,400 +0.00(+0.00%)
Sep 20, 2017 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-6.45%)
Sep 19, 2017 0.3100 0.3100 0.3100 0.3100 2,600 -0.03(-8.82%)
Sep 18, 2017 0.3400 0.3400 0.3400 0.3400 2,400 +0.00(+0.00%)
Sep 15, 2017 0.3400 0.3400 0.3400 0.3400 6,900 -0.01(-2.86%)
Sep 14, 2017 0.3500 0.3500 0.3500 0.3500 1,000 +0.08(+29.63%)
Sep 13, 2017 0.3200 0.3400 0.2700 0.2700 24,313 -0.07(-20.59%)
Sep 11, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Sep 07, 2017 0.3500 0.3500 0.3500 0 +0.00(+1.10%)
Sep 06, 2017 0.4000 0.4000 0.3400 0.3462 10,013 -0.02(-6.43%)
Sep 05, 2017 0.3000 0.3700 0.3000 0.3700 75,430 +0.07(+23.33%)
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.