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, 2021 0.2676 0.2680 0.2450 0.2550 110,913 -0.01(-1.92%)
Nov 29, 2021 0.2585 0.2800 0.2552 0.2600 168,890 -0.00(-1.66%)
Nov 26, 2021 0.2690 0.2690 0.2455 0.2644 256,239 -0.01(-3.82%)
Nov 24, 2021 0.2680 0.2800 0.2650 0.2749 184,759 -0.00(-0.22%)
Nov 23, 2021 0.2697 0.2755 0.2625 0.2755 312,172 +0.01(+2.99%)
Nov 22, 2021 0.2930 0.2930 0.2625 0.2675 246,431 -0.02(-8.39%)
Nov 19, 2021 0.2895 0.2920 0.2612 0.2920 332,832 +0.00(+0.86%)
Nov 18, 2021 0.2750 0.2895 0.2606 0.2895 571,620 +0.00(+1.58%)
Nov 17, 2021 0.2900 0.2945 0.2501 0.2850 272,703 -0.01(-2.06%)
Nov 16, 2021 0.2790 0.3200 0.2700 0.2910 479,840 +0.02(+7.78%)
Nov 15, 2021 0.3092 0.3092 0.2616 0.2700 426,246 -0.02(-6.93%)
Nov 12, 2021 0.2899 0.3150 0.2800 0.2901 423,498 +0.01(+1.83%)
Nov 11, 2021 0.3040 0.3040 0.2810 0.2849 174,750 -0.00(-0.42%)
Nov 10, 2021 0.2950 0.3024 0.2861 399,405 -0.01(-2.98%)
Nov 09, 2021 0.3000 0.3139 0.2875 0.2949 368,351 -0.00(-0.10%)
Nov 08, 2021 0.2891 0.3100 0.2500 0.2952 631,749 +0.01(+1.97%)
Nov 05, 2021 0.2779 0.2900 0.2724 0.2895 769,938 +0.02(+6.24%)
Nov 04, 2021 0.2755 0.2800 0.2700 0.2725 589,186 -0.01(-2.89%)
Nov 03, 2021 0.2779 0.2900 0.2590 0.2806 567,653 +0.01(+4.43%)
Nov 02, 2021 0.2249 0.3200 0.2211 0.2687 1,211,593 +0.04(+19.48%)
Nov 01, 2021 0.2300 0.2291 0.2291 0.2249 1,965,143 -0.00(-1.83%)
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%)
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.