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 (%)
Feb 28, 2019 0.3200 0.3200 0.2600 0.2600 84,040 -0.04(-13.33%)
Feb 27, 2019 0.3400 0.3400 0.2930 0.3000 288,585 -0.03(-9.09%)
Feb 26, 2019 0.3860 0.3860 0.3145 0.3300 543,751 -0.05(-13.16%)
Feb 25, 2019 0.4190 0.4190 0.3800 0.3800 136,600 -0.01(-2.81%)
Feb 22, 2019 0.4100 0.4200 0.3600 0.3910 363,400 -0.02(-4.63%)
Feb 21, 2019 0.4050 0.4200 0.3700 0.4100 440,506 +0.03(+7.89%)
Feb 20, 2019 0.3550 0.4000 0.3300 0.3800 856,480 +0.03(+8.57%)
Feb 19, 2019 0.3200 0.4440 0.3000 0.3500 766,067 +0.05(+16.67%)
Feb 15, 2019 0.2975 0.3200 0.2950 0.3000 297,200 +0.01(+3.52%)
Feb 14, 2019 0.2800 0.3050 0.2700 0.2898 431,375 +0.01(+3.50%)
Feb 13, 2019 0.2800 0.2950 0.2600 0.2800 261,143 +0.02(+7.69%)
Feb 12, 2019 0.2575 0.2800 0.2500 0.2600 352,824 +0.01(+4.00%)
Feb 11, 2019 0.2315 0.2700 0.2299 0.2500 259,830 +0.01(+4.17%)
Feb 08, 2019 0.2199 0.2500 0.2100 0.2400 715,700 +0.03(+12.68%)
Feb 07, 2019 0.1999 0.2300 0.1949 0.2130 219,286 +0.02(+7.85%)
Feb 06, 2019 0.2100 0.2300 0.1958 0.1975 219,700 -0.01(-5.91%)
Feb 05, 2019 0.1900 0.2150 0.1900 0.2099 198,033 +0.02(+12.31%)
Feb 04, 2019 0.1900 0.2000 0.1800 0.1869 237,792 +0.00(+1.36%)
Feb 01, 2019 0.1950 0.2050 0.1800 0.1844 194,800 -0.02(-7.80%)
Jan 31, 2019 0.1913 0.2014 0.1825 0.2000 171,885 +0.01(+2.56%)
Jan 30, 2019 0.1800 0.2000 0.1650 0.1950 250,255 +0.04(+21.88%)
Jan 29, 2019 0.1798 0.1800 0.1600 0.1600 81,535 +0.00(+0.00%)
Jan 28, 2019 0.1600 0.1800 0.1600 0.1600 51,265 +0.00(+0.00%)
Jan 25, 2019 0.1675 0.1800 0.1600 0.1600 97,500 -0.01(-6.16%)
Jan 24, 2019 0.1800 0.1800 0.1600 0.1705 107,620 -0.01(-5.28%)
Jan 23, 2019 0.1820 0.1820 0.1745 0.1800 47,998 +0.02(+14.65%)
Jan 22, 2019 0.1800 0.1850 0.1570 0.1570 62,968 +0.00(+1.29%)
Jan 18, 2019 0.1800 0.1800 0.1500 0.1550 84,700 -0.01(-6.06%)
Jan 17, 2019 0.1500 0.1800 0.1500 0.1650 15,536 +0.02(+10.00%)
Jan 16, 2019 0.1650 0.1650 0.1500 0.1500 27,459 -0.01(-6.25%)
Jan 15, 2019 0.1485 0.1650 0.1485 0.1600 16,000 -0.01(-4.19%)
Jan 14, 2019 0.2055 0.2055 0.1640 0.1670 53,825 +0.01(+6.71%)
Jan 11, 2019 0.1433 0.1565 0.1400 0.1565 39,900 +0.02(+15.33%)
Jan 10, 2019 0.1565 0.1565 0.1050 0.1357 71,442 -0.02(-13.57%)
Jan 09, 2019 0.1799 0.1847 0.1450 0.1570 74,135 -0.02(-12.73%)
Jan 08, 2019 0.1850 0.1850 0.1482 0.1799 44,980 +0.01(+5.89%)
Jan 07, 2019 0.1700 0.1700 0.1490 0.1699 18,200 +0.00(+2.97%)
Jan 04, 2019 0.1450 0.1650 0.1450 0.1650 41,000 +0.02(+17.86%)
Jan 03, 2019 0.1300 0.1400 0.1300 0.1400 32,000 +0.02(+12.00%)
Jan 02, 2019 0.1207 0.1350 0.1207 0.1250 15,000 -0.01(-7.41%)
Dec 31, 2018 0.1216 0.1350 0.1207 0.1350 135,300 +0.02(+17.39%)
Dec 28, 2018 0.1395 0.1395 0.0950 0.1150 235,700 -0.03(-17.86%)
Dec 27, 2018 0.1340 0.1653 0.1100 0.1400 144,230 +0.00(+1.82%)
Dec 26, 2018 0.1657 0.1657 0.1375 0.1375 35,109 +0.01(+4.72%)
Dec 24, 2018 0.1318 0.1500 0.1200 0.1313 68,200 -0.00(-3.24%)
Dec 21, 2018 0.1556 0.2000 0.1357 0.1357 159,800 -0.02(-12.45%)
Dec 20, 2018 0.1305 0.1563 0.1305 0.1550 21,100 +0.01(+10.71%)
Dec 19, 2018 0.1500 0.1500 0.1400 0.1400 76,932 -0.01(-4.76%)
Dec 18, 2018 0.1900 0.1900 0.1200 0.1470 79,066 -0.02(-11.71%)
Dec 17, 2018 0.1600 0.1665 0.1600 0.1665 30,727 +0.03(+18.67%)
Dec 14, 2018 0.1650 0.1650 0.1403 0.1403 14,900 -0.00(-2.23%)
Dec 13, 2018 0.1545 0.1650 0.1435 0.1435 46,517 -0.01(-4.33%)
Dec 12, 2018 0.1600 0.1600 0.1500 0.1500 31,400 -0.01(-6.25%)
Dec 11, 2018 0.1600 0.1750 0.1600 0.1600 140,669 +0.01(+6.67%)
Dec 10, 2018 0.1509 0.1509 0.1500 0.1500 6,400 +0.01(+7.14%)
Dec 07, 2018 0.1550 0.1699 0.1400 0.1400 47,300 -0.01(-6.67%)
Dec 06, 2018 0.1400 0.1599 0.1384 0.1500 79,430 -0.01(-6.25%)
Dec 04, 2018 0.1850 0.1853 0.1600 0.1600 233,200 -0.02(-12.81%)
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.