Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthlynked Corp (OP: HLYK )

0.0500 -0.0012 (-2.34%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 23, 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 29, 2023 0.0750 0.0774 0.0740 0.0773 375,713 +0.00(+3.90%)
Dec 28, 2023 0.0588 0.0790 0.0588 0.0744 550,974 +0.01(+20.00%)
Dec 27, 2023 0.0580 0.0685 0.0580 0.0620 115,141 -0.01(-8.01%)
Dec 26, 2023 0.0665 0.0685 0.0650 0.0674 233,735 +0.00(+1.35%)
Dec 22, 2023 0.0690 0.0690 0.0600 0.0665 107,500 -0.00(-3.62%)
Dec 21, 2023 0.0590 0.0690 0.0505 0.0690 387,621 +0.02(+32.18%)
Dec 20, 2023 0.0522 0.0522 0.0522 0.0522 1,225 +0.00(+0.00%)
Dec 19, 2023 0.0585 0.0585 0.0488 0.0522 303,731 -0.00(-6.45%)
Dec 18, 2023 0.0533 0.0639 0.0500 0.0558 514,378 +0.00(+1.45%)
Dec 15, 2023 0.0570 0.0600 0.0511 0.0550 394,710 +0.00(+1.85%)
Dec 14, 2023 0.0445 0.0690 0.0445 0.0540 564,460 +0.01(+21.08%)
Dec 13, 2023 0.0426 0.0450 0.0411 0.0446 25,500 +0.00(+4.69%)
Dec 12, 2023 0.0450 0.0450 0.0415 0.0426 32,632 -0.00(-2.07%)
Dec 11, 2023 0.0385 0.0435 0.0380 0.0435 246,727 +0.00(+11.54%)
Dec 08, 2023 0.0377 0.0400 0.0350 0.0390 133,193 +0.00(+2.09%)
Dec 07, 2023 0.0370 0.0400 0.0367 0.0382 63,531 +0.00(+4.09%)
Dec 06, 2023 0.0335 0.0369 0.0335 0.0367 27,729 -0.00(-4.18%)
Dec 05, 2023 0.0341 0.0383 0.0339 0.0383 21,655 +0.00(+1.06%)
Dec 04, 2023 0.0415 0.0415 0.0330 0.0379 189,751 -0.00(-2.57%)
Dec 01, 2023 0.0388 0.0400 0.0388 0.0389 54,900 +0.00(+0.26%)
Nov 30, 2023 0.0377 0.0388 0.0377 0.0388 90,021 +0.00(+2.37%)
Nov 29, 2023 0.0388 0.0388 0.0350 0.0379 515,808 +0.00(+5.28%)
Nov 28, 2023 0.0385 0.0387 0.0355 0.0360 34,460 -0.00(-7.22%)
Nov 27, 2023 0.0400 0.0405 0.0388 0.0388 114,773 -0.00(-8.92%)
Nov 24, 2023 0.0388 0.0426 0.0380 0.0426 38,450 +0.00(+8.40%)
Nov 22, 2023 0.0400 0.0466 0.0380 0.0393 195,649 -0.00(-5.53%)
Nov 21, 2023 0.0408 0.0467 0.0376 0.0416 216,776 +0.00(+2.46%)
Nov 20, 2023 0.0361 0.0467 0.0361 0.0406 310,574 +0.00(+8.27%)
Nov 17, 2023 0.0400 0.0400 0.0351 0.0375 761,729 -0.00(-10.71%)
Nov 16, 2023 0.0477 0.0477 0.0420 0.0420 31,152 -0.00(-2.33%)
Nov 15, 2023 0.0454 0.0477 0.0430 0.0430 112,703 -0.00(-1.83%)
Nov 14, 2023 0.0448 0.0479 0.0432 0.0438 156,014 +0.00(+1.62%)
Nov 13, 2023 0.0480 0.0480 0.0431 0.0431 118,091 +0.00(+0.23%)
Nov 10, 2023 0.0460 0.0460 0.0430 0.0430 67,121 -0.00(-0.23%)
Nov 09, 2023 0.0465 0.0465 0.0431 0.0431 53,020 -0.00(-7.51%)
Nov 08, 2023 0.0480 0.0480 0.0466 0.0466 101,988 -0.00(-6.80%)
Nov 06, 2023 0.0500 0 +0.00(+1.21%)
Nov 03, 2023 0.0490 0.0499 0.0480 0.0494 21,592 -0.00(-1.20%)
Nov 02, 2023 0.0500 0.0500 0.0477 0.0500 46,700 +0.00(+0.00%)
Nov 01, 2023 0.0509 0.0509 0.0480 0.0500 112,955 +0.00(+3.52%)
Oct 31, 2023 0.0500 0.0549 0.0480 0.0483 128,624 -0.00(-7.12%)
Oct 30, 2023 0.0495 0.0577 0.0495 0.0520 14,248 -0.01(-10.19%)
Oct 27, 2023 0.0589 0.0589 0.0545 0.0579 9,006 +0.01(+15.80%)
Oct 26, 2023 0.0558 0.0559 0.0500 0.0500 17,601 -0.01(-14.97%)
Oct 25, 2023 0.0545 0.0589 0.0500 0.0588 37,100 +0.01(+17.60%)
Oct 24, 2023 0.0545 0.0590 0.0500 0.0500 7,732 -0.00(-1.19%)
Oct 23, 2023 0.0575 0.0630 0.0480 0.0506 410,454 -0.01(-15.67%)
Oct 20, 2023 0.0600 0.0640 0.0568 0.0600 148,163 +0.01(+20.00%)
Oct 19, 2023 0.0549 0.0600 0.0500 0.0500 224,500 -0.01(-10.71%)
Oct 18, 2023 0.0525 0.0560 0.0434 0.0560 332,750 +0.00(+6.87%)
Oct 17, 2023 0.0533 0.0585 0.0444 0.0524 97,965 -0.01(-8.87%)
Oct 16, 2023 0.0563 0.0575 0.0550 0.0575 23,625 +0.01(+10.58%)
Oct 13, 2023 0.0600 0.0600 0.0425 0.0520 80,600 -0.01(-11.71%)
Oct 12, 2023 0.0597 0.0650 0.0589 0.0589 58,400 +0.00(+0.00%)
Oct 11, 2023 0.0525 0.0640 0.0500 0.0589 236,300 +0.01(+9.48%)
Oct 10, 2023 0.0579 0.0579 0.0525 0.0538 14,200 -0.00(-6.92%)
Oct 09, 2023 0.0590 0.0590 0.0470 0.0578 9,700 -0.00(-1.87%)
Oct 06, 2023 0.0550 0.0589 0.0457 0.0589 92,775 +0.00(+7.29%)
Oct 05, 2023 0.0517 0.0550 0.0517 0.0549 30,500 +0.01(+13.20%)
Oct 04, 2023 0.0483 0.0500 0.0476 0.0485 25,190 -0.00(-3.00%)
Oct 03, 2023 0.0483 0.0590 0.0483 0.0500 317,885 +0.00(+3.31%)
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.