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, 2021 0.4750 0.4800 0.4600 0.4724 298,104 -0.02(-3.55%)
Dec 30, 2021 0.4950 0.5000 0.4656 0.4898 237,112 -0.01(-1.05%)
Dec 29, 2021 0.4799 0.4950 0.4412 0.4950 352,724 +0.03(+5.32%)
Dec 28, 2021 0.4697 0.4797 0.4534 0.4700 377,630 +0.01(+2.02%)
Dec 27, 2021 0.4650 0.4799 0.4356 0.4607 353,712 +0.00(+0.15%)
Dec 23, 2021 0.4301 0.4650 0.4217 0.4600 337,495 +0.02(+5.58%)
Dec 22, 2021 0.4300 0.4370 0.4200 0.4357 264,455 +0.00(+0.16%)
Dec 21, 2021 0.4300 0.4400 0.4100 0.4350 354,324 +0.01(+1.16%)
Dec 20, 2021 0.4300 0.4500 0.4200 0.4300 363,943 +0.00(+0.00%)
Dec 17, 2021 0.4395 0.4395 0.4200 0.4300 340,975 -0.00(-0.37%)
Dec 16, 2021 0.4100 0.4635 0.4011 0.4316 242,869 +0.02(+5.27%)
Dec 15, 2021 0.4227 0.4343 0.3900 0.4100 447,648 -0.02(-5.57%)
Dec 14, 2021 0.4424 0.4449 0.4150 0.4342 405,444 -0.00(-0.57%)
Dec 13, 2021 0.4189 0.4500 0.4105 0.4367 939,223 +0.03(+8.50%)
Dec 10, 2021 0.3505 0.4200 0.3310 0.4025 458,049 +0.04(+11.81%)
Dec 09, 2021 0.3413 0.3775 0.3332 0.3600 520,386 +0.02(+5.91%)
Dec 08, 2021 0.3095 0.3425 0.3000 0.3399 450,797 +0.04(+13.30%)
Dec 07, 2021 0.2861 0.3095 0.2750 0.3000 516,398 +0.01(+3.45%)
Dec 06, 2021 0.2648 0.2995 0.2625 0.2900 625,381 +0.02(+7.41%)
Dec 03, 2021 0.2200 0.2700 0.2050 0.2700 1,096,505 +0.05(+22.73%)
Dec 02, 2021 0.2499 0.2499 0.1901 0.2200 1,792,971 -0.02(-10.20%)
Dec 01, 2021 0.2695 0.2695 0.2410 0.2450 251,681 -0.01(-3.92%)
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%)
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.