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 30, 2022 0.0586 0.0760 0.0586 0.0685 216,192 -0.00(-2.00%)
Dec 29, 2022 0.0769 0.0769 0.0551 0.0699 35,062 -0.00(-3.59%)
Dec 28, 2022 0.0510 0.0725 0.0510 0.0725 26,350 +0.01(+20.83%)
Dec 27, 2022 0.0670 0.0746 0.0430 0.0600 384,249 +0.00(+9.09%)
Dec 23, 2022 0.0685 0.0790 0.0534 0.0550 316,610 -0.02(-21.43%)
Dec 22, 2022 0.0645 0.0770 0.0600 0.0700 504,663 +0.01(+13.82%)
Dec 21, 2022 0.0389 0.0890 0.0389 0.0615 768,254 +0.02(+66.22%)
Dec 20, 2022 0.0385 0.0398 0.0310 0.0370 223,139 -0.00(-2.63%)
Dec 19, 2022 0.0387 0.0400 0.0351 0.0380 315,020 -0.00(-5.00%)
Dec 16, 2022 0.0389 0.0405 0.0370 0.0400 211,561 +0.00(+5.26%)
Dec 15, 2022 0.0380 0.0389 0.0380 0.0380 282,390 -0.00(-2.31%)
Dec 14, 2022 0.0364 0.0389 0.0351 0.0389 80,498 +0.00(+0.00%)
Dec 13, 2022 0.0329 0.0390 0.0313 0.0389 133,385 +0.00(+12.10%)
Dec 12, 2022 0.0325 0.0380 0.0312 0.0347 127,892 +0.00(+6.77%)
Dec 09, 2022 0.0260 0.0364 0.0260 0.0325 206,883 -0.00(-10.71%)
Dec 08, 2022 0.0373 0.0386 0.0251 0.0364 334,450 -0.00(-2.41%)
Dec 07, 2022 0.0389 0.0389 0.0350 0.0373 141,892 -0.00(-4.11%)
Dec 06, 2022 0.0376 0.0389 0.0352 0.0389 26,176 +0.00(+3.73%)
Dec 05, 2022 0.0385 0.0390 0.0355 0.0375 402,410 -0.00(-1.32%)
Dec 02, 2022 0.0363 0.0384 0.0352 0.0380 246,662 +0.00(+8.26%)
Dec 01, 2022 0.0320 0.0385 0.0320 0.0351 499,268 +0.00(+0.29%)
Nov 30, 2022 0.0330 0.0350 0.0310 0.0350 130,914 +0.00(+0.00%)
Nov 29, 2022 0.0340 0.0350 0.0310 0.0350 192,322 -0.00(-2.78%)
Nov 28, 2022 0.0340 0.0389 0.0310 0.0360 96,510 +0.00(+4.35%)
Nov 25, 2022 0.0365 0.0365 0.0345 0.0345 43,509 +0.00(+1.47%)
Nov 23, 2022 0.0365 0.0389 0.0340 0.0340 169,117 -0.00(-2.86%)
Nov 22, 2022 0.0360 0.0360 0.0340 0.0350 76,855 -0.00(-6.67%)
Nov 21, 2022 0.0375 0.0390 0.0340 0.0375 298,864 -0.00(-8.54%)
Nov 18, 2022 0.0377 0.0430 0.0375 0.0410 400,361 +0.00(+9.63%)
Nov 17, 2022 0.0440 0.0480 0.0352 0.0374 545,145 -0.01(-15.00%)
Nov 16, 2022 0.0440 0.0450 0.0420 0.0440 94,752 -0.00(-2.22%)
Nov 15, 2022 0.0419 0.0490 0.0402 0.0450 334,834 +0.00(+12.50%)
Nov 14, 2022 0.0449 0.0449 0.0400 0.0400 336,208 -0.00(-9.09%)
Nov 11, 2022 0.0430 0.0440 0.0400 0.0440 169,413 +0.00(+2.33%)
Nov 10, 2022 0.0340 0.0450 0.0340 0.0430 942,848 +0.01(+13.46%)
Nov 09, 2022 0.0400 0.0410 0.0252 0.0379 1,894,962 -0.00(-8.67%)
Nov 08, 2022 0.0469 0.0469 0.0400 0.0415 489,318 -0.01(-11.51%)
Nov 07, 2022 0.0470 0.0470 0.0401 0.0469 394,595 -0.00(-6.01%)
Nov 04, 2022 0.0520 0.0530 0.0450 0.0499 346,981 -0.00(-4.04%)
Nov 03, 2022 0.0527 0.0532 0.0501 0.0520 67,982 -0.00(-0.95%)
Nov 02, 2022 0.0527 0.0549 0.0515 0.0525 228,865 -0.00(-0.38%)
Nov 01, 2022 0.0550 0.0550 0.0525 0.0527 679,654 -0.00(-4.18%)
Oct 31, 2022 0.0560 0.0570 0.0550 0.0550 48,002 -0.00(-1.79%)
Oct 28, 2022 0.0539 0.0590 0.0539 0.0560 372,222 -0.00(-6.35%)
Oct 27, 2022 0.0570 0.0598 0.0533 0.0598 155,350 -0.00(-0.17%)
Oct 26, 2022 0.0579 0.0599 0.0529 0.0599 159,709 +0.01(+10.93%)
Oct 25, 2022 0.0550 0.0600 0.0525 0.0540 466,842 -0.00(-3.57%)
Oct 24, 2022 0.0562 0.0600 0.0560 0.0560 474,171 -0.00(-0.88%)
Oct 21, 2022 0.0594 0.0602 0.0565 0.0565 291,623 -0.00(-5.83%)
Oct 20, 2022 0.0564 0.0603 0.0564 0.0600 361,336 +0.00(+1.18%)
Oct 19, 2022 0.0600 0.0620 0.0588 0.0593 188,913 +0.00(+0.51%)
Oct 18, 2022 0.0541 0.0600 0.0541 0.0590 502,573 +0.00(+9.26%)
Oct 17, 2022 0.0571 0.0600 0.0540 0.0540 422,510 -0.01(-10.00%)
Oct 14, 2022 0.0550 0.0610 0.0540 0.0600 251,564 +0.00(+1.87%)
Oct 13, 2022 0.0591 0.0600 0.0525 0.0589 533,741 -0.00(-1.83%)
Oct 12, 2022 0.0610 0.0610 0.0586 0.0600 249,946 -0.00(-0.66%)
Oct 11, 2022 0.0620 0.0647 0.0594 0.0604 185,680 -0.00(-2.58%)
Oct 10, 2022 0.0693 0.0693 0.0574 0.0620 376,562 -0.01(-10.14%)
Oct 07, 2022 0.0719 0.0719 0.0685 0.0690 532,643 -0.00(-1.43%)
Oct 06, 2022 0.0717 0.0730 0.0688 0.0700 468,767 -0.00(-5.41%)
Oct 05, 2022 0.0715 0.0800 0.0600 0.0740 425,227 -0.00(-5.13%)
Oct 04, 2022 0.0758 0.0790 0.0725 0.0780 326,756 +0.00(+1.04%)
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.