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 (%)
Dec 31, 2020 0.1127 0.1127 0.1127 169,787 +0.00(+0.18%)
Dec 30, 2020 0.1100 0.1150 0.1020 0.1125 169,787 +0.00(+2.27%)
Dec 29, 2020 0.1100 0.1125 0.1100 0.1100 236,013 +0.00(+0.00%)
Dec 28, 2020 0.1175 0.1175 0.1075 0.1100 201,804 -0.01(-4.35%)
Dec 24, 2020 0.1075 0.1200 0.1075 0.1150 195,100 +0.00(+0.00%)
Dec 23, 2020 0.1200 0.1200 0.1072 0.1150 191,410 -0.00(-4.17%)
Dec 22, 2020 0.1090 0.1200 0.1000 0.1200 590,915 +0.01(+9.19%)
Dec 21, 2020 0.1140 0.1200 0.1065 0.1099 159,142 -0.00(-3.43%)
Dec 18, 2020 0.1219 0.1219 0.1100 0.1138 199,800 -0.01(-4.37%)
Dec 17, 2020 0.1171 0.1199 0.1120 0.1190 78,900 -0.00(-0.67%)
Dec 16, 2020 0.1155 0.1200 0.1110 0.1198 82,293 -0.00(-0.17%)
Dec 15, 2020 0.1101 0.1220 0.1101 0.1200 92,550 -0.00(-1.64%)
Dec 14, 2020 0.1249 0.1249 0.1100 0.1220 140,278 -0.00(-0.89%)
Dec 11, 2020 0.1200 0.1249 0.1153 0.1231 162,700 -0.00(-1.44%)
Dec 10, 2020 0.1250 0.1250 0.1100 0.1249 198,121 +0.00(+4.00%)
Dec 09, 2020 0.1150 0.1250 0.1090 0.1201 360,287 +0.00(+0.33%)
Dec 08, 2020 0.1121 0.1250 0.1090 0.1197 477,645 +0.00(+1.01%)
Dec 07, 2020 0.1200 0.1247 0.1100 0.1185 369,696 -0.01(-4.82%)
Dec 04, 2020 0.1092 0.1245 0.1020 0.1245 413,000 +0.01(+10.86%)
Dec 03, 2020 0.1102 0.1168 0.1028 0.1123 130,513 -0.00(-3.93%)
Dec 02, 2020 0.1157 0.1200 0.1050 0.1169 260,900 -0.00(-2.58%)
Dec 01, 2020 0.1200 0.1232 0.1101 0.1200 159,050 +0.01(+5.17%)
Nov 30, 2020 0.1025 0.1245 0.1000 0.1141 125,954 +0.01(+14.10%)
Nov 27, 2020 0.1100 0.1100 0.1000 0.1000 295,400 -0.01(-11.58%)
Nov 25, 2020 0.1000 0.1131 0.0921 0.1131 455,100 +0.01(+13.21%)
Nov 24, 2020 0.1041 0.1090 0.0945 0.0999 538,052 +0.00(+0.00%)
Nov 23, 2020 0.1093 0.1093 0.0961 0.0999 284,779 -0.01(-10.00%)
Nov 20, 2020 0.0961 0.1110 0.0961 0.1110 128,400 +0.01(+11.00%)
Nov 19, 2020 0.1130 0.1130 0.0980 0.1000 365,710 -0.01(-7.32%)
Nov 18, 2020 0.1150 0.1150 0.1000 0.1079 283,651 +0.00(+2.66%)
Nov 17, 2020 0.1195 0.1195 0.0980 0.1051 1,304,617 -0.01(-11.68%)
Nov 16, 2020 0.0977 0.1200 0.0963 0.1190 507,645 +0.00(+4.02%)
Nov 13, 2020 0.1075 0.1200 0.1065 0.1144 134,700 +0.01(+7.42%)
Nov 12, 2020 0.1191 0.1200 0.0978 0.1065 367,351 -0.01(-11.25%)
Nov 11, 2020 0.1250 0.1260 0.1100 0.1200 482,204 +0.00(+2.56%)
Nov 10, 2020 0.1130 0.1200 0.1120 0.1170 263,449 +0.00(+0.09%)
Nov 09, 2020 0.1192 0.1200 0.1120 0.1169 137,840 -0.00(-2.09%)
Nov 06, 2020 0.1200 0.1250 0.1121 0.1194 262,000 -0.00(-3.71%)
Nov 05, 2020 0.1200 0.1250 0.1101 0.1240 107,187 -0.00(-1.12%)
Nov 04, 2020 0.1242 0.1260 0.1180 0.1254 217,184 +0.00(+3.21%)
Nov 03, 2020 0.1213 0.1225 0.1184 0.1215 97,535 -0.00(-2.64%)
Nov 02, 2020 0.1290 0.1290 0.1200 0.1248 157,300 -0.01(-3.93%)
Oct 30, 2020 0.1253 0.1299 0.1250 0.1299 72,000 +0.00(+0.00%)
Oct 29, 2020 0.1300 0.1300 0.1251 0.1299 100,843 -0.00(-0.08%)
Oct 28, 2020 0.1280 0.1300 0.1190 0.1300 45,520 -0.00(-0.54%)
Oct 27, 2020 0.1168 0.1350 0.1168 0.1307 49,975 -0.01(-5.63%)
Oct 26, 2020 0.1320 0.1395 0.1226 0.1385 156,936 +0.01(+4.92%)
Oct 23, 2020 0.1395 0.1395 0.1226 0.1320 195,000 -0.01(-5.38%)
Oct 22, 2020 0.1388 0.1395 0.1261 0.1395 198,998 +0.01(+4.10%)
Oct 21, 2020 0.1400 0.1400 0.1300 0.1340 93,635 -0.00(-1.83%)
Oct 20, 2020 0.1351 0.1400 0.1347 0.1365 124,750 -0.00(-1.73%)
Oct 19, 2020 0.1301 0.1389 0.1301 0.1389 237,263 -0.00(-0.07%)
Oct 16, 2020 0.1400 0.1400 0.1300 0.1390 119,700 +0.00(+2.21%)
Oct 15, 2020 0.1340 0.1400 0.1340 0.1360 75,061 -0.01(-6.14%)
Oct 14, 2020 0.1350 0.1479 0.1350 0.1449 63,035 +0.00(+2.77%)
Oct 13, 2020 0.1350 0.1500 0.1300 0.1410 113,229 -0.01(-6.00%)
Oct 12, 2020 0.1475 0.1500 0.1350 0.1500 263,472 +0.00(+0.00%)
Oct 09, 2020 0.1500 0.1500 0.1450 0.1500 121,100 +0.00(+0.00%)
Oct 08, 2020 0.1500 0.1550 0.1450 0.1500 313,183 +0.00(+0.67%)
Oct 07, 2020 0.1500 0.1500 0.1410 0.1490 190,616 +0.00(+0.00%)
Oct 06, 2020 0.1400 0.1490 0.1350 0.1490 243,048 +0.01(+10.04%)
Oct 05, 2020 0.1345 0.1375 0.1305 0.1354 125,973 +0.01(+9.19%)
Oct 02, 2020 0.1250 0.1350 0.1240 0.1240 44,900 -0.01(-8.15%)
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.