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 (%)
Dec 31, 2019 0.1300 0.1400 0.1201 0.1400 173,300 +0.02(+16.57%)
Dec 30, 2019 0.1080 0.1315 0.1080 0.1201 346,457 -0.02(-14.21%)
Dec 27, 2019 0.1200 0.1400 0.1075 0.1400 372,100 +0.02(+16.67%)
Dec 26, 2019 0.1422 0.1422 0.1050 0.1200 518,631 -0.02(-12.98%)
Dec 24, 2019 0.1400 0.1400 0.1140 0.1379 69,900 +0.00(+2.15%)
Dec 23, 2019 0.1350 0.1420 0.1350 0.1350 115,750 +0.00(+0.45%)
Dec 20, 2019 0.1350 0.1500 0.1100 0.1344 420,900 +0.00(+3.31%)
Dec 19, 2019 0.1150 0.1349 0.1150 0.1301 70,059 +0.01(+8.96%)
Dec 18, 2019 0.1000 0.1227 0.1000 0.1194 417,442 +0.01(+10.56%)
Dec 17, 2019 0.1200 0.1205 0.1050 0.1080 287,260 -0.00(-3.57%)
Dec 16, 2019 0.1333 0.1333 0.1085 0.1120 943,179 -0.02(-17.04%)
Dec 13, 2019 0.1332 0.1376 0.1332 0.1350 28,600 -0.00(-3.23%)
Dec 12, 2019 0.1364 0.1500 0.1250 0.1395 109,413 +0.01(+11.16%)
Dec 11, 2019 0.1250 0.1500 0.1200 0.1255 499,351 +0.01(+4.41%)
Dec 10, 2019 0.1300 0.1350 0.1202 0.1202 933,237 -0.02(-14.14%)
Dec 09, 2019 0.1430 0.1430 0.1250 0.1400 336,027 +0.00(+0.00%)
Dec 06, 2019 0.1450 0.1450 0.1350 0.1400 230,500 -0.00(-3.45%)
Dec 05, 2019 0.1478 0.1478 0.1450 0.1450 23,392 -0.00(-2.68%)
Dec 04, 2019 0.1390 0.1595 0.1390 0.1490 115,236 +0.01(+8.76%)
Dec 03, 2019 0.1395 0.1426 0.1310 0.1370 150,000 -0.00(-2.14%)
Dec 02, 2019 0.1360 0.1630 0.1350 0.1400 168,220 -0.01(-4.76%)
Nov 29, 2019 0.1552 0.1600 0.1470 0.1470 3,300 -0.02(-9.82%)
Nov 27, 2019 0.1610 0.1630 0.1500 0.1630 34,400 -0.00(-1.21%)
Nov 26, 2019 0.1400 0.1650 0.1350 0.1650 188,361 +0.02(+15.38%)
Nov 25, 2019 0.1400 0.1450 0.1400 0.1430 164,429 -0.01(-3.83%)
Nov 22, 2019 0.1500 0.1500 0.1483 0.1487 26,200 -0.01(-5.65%)
Nov 21, 2019 0.1645 0.1645 0.1500 0.1576 129,500 -0.00(-2.72%)
Nov 20, 2019 0.1420 0.1794 0.1380 0.1620 559,664 +0.02(+13.76%)
Nov 19, 2019 0.1584 0.1600 0.1413 0.1424 174,213 -0.01(-6.32%)
Nov 18, 2019 0.1700 0.1700 0.1520 0.1520 193,251 -0.02(-10.85%)
Nov 15, 2019 0.1710 0.1900 0.1550 0.1705 273,600 -0.02(-8.82%)
Nov 14, 2019 0.1960 0.1960 0.1760 0.1870 55,832 +0.01(+6.86%)
Nov 13, 2019 0.1900 0.1900 0.1610 0.1750 178,525 +0.00(+1.04%)
Nov 12, 2019 0.1925 0.2000 0.1600 0.1732 210,635 +0.00(+1.88%)
Nov 11, 2019 0.1700 0.1700 0.1600 0.1700 82,989 +0.01(+6.25%)
Nov 08, 2019 0.1874 0.1875 0.1600 0.1600 74,800 -0.01(-3.03%)
Nov 07, 2019 0.1950 0.1950 0.1600 0.1650 242,919 -0.00(-2.65%)
Nov 06, 2019 0.1720 0.1720 0.1576 0.1695 231,300 +0.01(+5.94%)
Nov 05, 2019 0.1700 0.1700 0.1555 0.1600 116,370 -0.01(-5.72%)
Nov 04, 2019 0.1850 0.1899 0.1590 0.1697 474,945 +0.00(+2.85%)
Nov 01, 2019 0.2000 0.2000 0.1650 0.1650 156,700 +0.00(+0.00%)
Oct 31, 2019 0.1645 0.2000 0.1624 0.1650 621,416 +0.01(+4.70%)
Oct 30, 2019 0.2000 0.2000 0.1400 0.1576 990,816 -0.03(-17.05%)
Oct 29, 2019 0.2100 0.2100 0.1850 0.1900 170,245 -0.01(-5.00%)
Oct 28, 2019 0.1803 0.2100 0.1803 0.2000 279,312 +0.01(+5.26%)
Oct 25, 2019 0.1800 0.1901 0.1800 0.1900 194,400 +0.01(+5.44%)
Oct 24, 2019 0.2200 0.2200 0.1658 0.1802 509,036 -0.04(-16.26%)
Oct 23, 2019 0.2214 0.2250 0.2152 0.2152 74,734 +0.01(+4.06%)
Oct 22, 2019 0.2390 0.2400 0.2068 0.2068 272,805 -0.01(-3.81%)
Oct 21, 2019 0.2080 0.2359 0.2000 0.2150 841,041 +0.01(+7.50%)
Oct 18, 2019 0.2050 0.2050 0.1700 0.2000 161,900 +0.03(+16.96%)
Oct 17, 2019 0.1400 0.1740 0.1350 0.1710 225,018 +0.03(+22.14%)
Oct 16, 2019 0.1445 0.1445 0.1350 0.1400 145,349 -0.00(-2.78%)
Oct 15, 2019 0.1350 0.1440 0.1350 0.1440 84,900 +0.01(+6.67%)
Oct 14, 2019 0.1430 0.1430 0.1350 0.1350 73,740 +0.00(+0.00%)
Oct 11, 2019 0.1366 0.1400 0.1300 0.1350 194,800 +0.01(+5.39%)
Oct 10, 2019 0.1375 0.1470 0.1275 0.1281 156,402 +0.00(+0.08%)
Oct 09, 2019 0.1483 0.1483 0.1250 0.1280 103,591 +0.00(+2.40%)
Oct 08, 2019 0.1300 0.1470 0.1250 0.1250 70,900 +0.00(+0.00%)
Oct 07, 2019 0.1300 0.1400 0.1250 0.1250 99,050 -0.01(-3.85%)
Oct 04, 2019 0.1362 0.1500 0.1300 0.1300 134,900 -0.01(-3.70%)
Oct 03, 2019 0.1500 0.1500 0.1350 0.1350 124,960 -0.01(-6.90%)
Oct 02, 2019 0.1350 0.1500 0.1350 0.1450 113,996 +0.01(+11.54%)
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.