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 (%)
Feb 28, 2020 0.1050 0.1150 0.1000 0.1125 403,000 +0.01(+6.84%)
Feb 27, 2020 0.1150 0.1150 0.1053 0.1053 214,640 -0.00(-0.28%)
Feb 26, 2020 0.1150 0.1150 0.1056 0.1056 158,108 +0.00(+0.09%)
Feb 25, 2020 0.1100 0.1150 0.1055 0.1055 532,830 -0.01(-8.26%)
Feb 24, 2020 0.1200 0.1200 0.1100 0.1150 381,156 +0.00(+0.00%)
Feb 21, 2020 0.1235 0.1300 0.1150 0.1150 381,500 -0.01(-8.00%)
Feb 20, 2020 0.1500 0.1500 0.1250 0.1250 268,558 -0.02(-16.67%)
Feb 19, 2020 0.1300 0.1700 0.1300 0.1500 1,062,084 +0.02(+17.19%)
Feb 18, 2020 0.1050 0.1300 0.1050 0.1280 175,372 +0.01(+6.67%)
Feb 14, 2020 0.1221 0.1250 0.1200 0.1200 148,700 -0.00(-3.15%)
Feb 13, 2020 0.1050 0.1250 0.1050 0.1239 143,695 +0.01(+7.74%)
Feb 12, 2020 0.1075 0.1200 0.1075 0.1150 130,902 +0.00(+0.00%)
Feb 11, 2020 0.1200 0.1200 0.1010 0.1150 235,908 -0.00(-4.09%)
Feb 10, 2020 0.1250 0.1250 0.1050 0.1199 510,743 -0.00(-0.08%)
Feb 07, 2020 0.1103 0.1250 0.1103 0.1200 191,200 +0.01(+7.62%)
Feb 06, 2020 0.1100 0.1125 0.1100 0.1115 75,505 +0.00(+1.36%)
Feb 05, 2020 0.1140 0.1165 0.1100 0.1100 200,785 -0.01(-4.35%)
Feb 04, 2020 0.1130 0.1150 0.1110 0.1150 296,556 +0.01(+4.55%)
Feb 03, 2020 0.1105 0.1200 0.1100 0.1100 472,699 -0.00(-1.79%)
Jan 31, 2020 0.1110 0.1174 0.1110 0.1120 302,400 -0.00(-0.44%)
Jan 30, 2020 0.1171 0.1175 0.1100 0.1125 359,588 -0.00(-3.85%)
Jan 29, 2020 0.1185 0.1200 0.1170 0.1170 549,895 -0.00(-1.27%)
Jan 28, 2020 0.1200 0.1220 0.1150 0.1185 440,989 -0.01(-8.85%)
Jan 27, 2020 0.1251 0.1300 0.1250 0.1300 182,244 +0.00(+0.78%)
Jan 24, 2020 0.1300 0.1330 0.1251 0.1290 80,900 +0.00(+3.20%)
Jan 23, 2020 0.1220 0.1320 0.1220 0.1250 97,330 -0.01(-6.02%)
Jan 22, 2020 0.1340 0.1340 0.1200 0.1330 86,199 +0.00(+2.31%)
Jan 21, 2020 0.1210 0.1300 0.1150 0.1300 408,713 +0.01(+4.00%)
Jan 17, 2020 0.1236 0.1250 0.1200 0.1250 226,100 +0.00(+0.00%)
Jan 16, 2020 0.1235 0.1250 0.1200 0.1250 105,210 +0.00(+2.46%)
Jan 15, 2020 0.1290 0.1290 0.1200 0.1220 178,689 -0.01(-6.15%)
Jan 14, 2020 0.1195 0.1300 0.1150 0.1300 414,373 +0.01(+13.04%)
Jan 13, 2020 0.1116 0.1250 0.1110 0.1150 354,882 -0.01(-11.54%)
Jan 10, 2020 0.1400 0.1400 0.1126 0.1300 1,071,700 -0.01(-7.14%)
Jan 09, 2020 0.1850 0.2000 0.1351 0.1400 853,599 -0.04(-22.22%)
Jan 08, 2020 0.1400 0.1800 0.1300 0.1800 600,016 +0.04(+33.33%)
Jan 07, 2020 0.1200 0.1450 0.1198 0.1350 670,276 +0.02(+20.00%)
Jan 06, 2020 0.1160 0.1200 0.1125 0.1125 290,681 -0.00(-2.17%)
Jan 03, 2020 0.1300 0.1300 0.1150 0.1150 286,100 -0.01(-8.00%)
Jan 02, 2020 0.1300 0.1310 0.1206 0.1250 209,981 -0.02(-10.71%)
Dec 31, 2019 0.1300 0.1400 0.1201 0.1400 173,300 +0.02(+16.57%)
Dec 30, 2019 0.1080 0.1315 0.1080 0.1201 346,457 -0.02(-14.21%)
Dec 27, 2019 0.1200 0.1400 0.1075 0.1400 372,100 +0.02(+16.67%)
Dec 26, 2019 0.1422 0.1422 0.1050 0.1200 518,631 -0.02(-12.98%)
Dec 24, 2019 0.1400 0.1400 0.1140 0.1379 69,900 +0.00(+2.15%)
Dec 23, 2019 0.1350 0.1420 0.1350 0.1350 115,750 +0.00(+0.45%)
Dec 20, 2019 0.1350 0.1500 0.1100 0.1344 420,900 +0.00(+3.31%)
Dec 19, 2019 0.1150 0.1349 0.1150 0.1301 70,059 +0.01(+8.96%)
Dec 18, 2019 0.1000 0.1227 0.1000 0.1194 417,442 +0.01(+10.56%)
Dec 17, 2019 0.1200 0.1205 0.1050 0.1080 287,260 -0.00(-3.57%)
Dec 16, 2019 0.1333 0.1333 0.1085 0.1120 943,179 -0.02(-17.04%)
Dec 13, 2019 0.1332 0.1376 0.1332 0.1350 28,600 -0.00(-3.23%)
Dec 12, 2019 0.1364 0.1500 0.1250 0.1395 109,413 +0.01(+11.16%)
Dec 11, 2019 0.1250 0.1500 0.1200 0.1255 499,351 +0.01(+4.41%)
Dec 10, 2019 0.1300 0.1350 0.1202 0.1202 933,237 -0.02(-14.14%)
Dec 09, 2019 0.1430 0.1430 0.1250 0.1400 336,027 +0.00(+0.00%)
Dec 06, 2019 0.1450 0.1450 0.1350 0.1400 230,500 -0.00(-3.45%)
Dec 05, 2019 0.1478 0.1478 0.1450 0.1450 23,392 -0.00(-2.68%)
Dec 04, 2019 0.1390 0.1595 0.1390 0.1490 115,236 +0.01(+8.76%)
Dec 03, 2019 0.1395 0.1426 0.1310 0.1370 150,000 -0.00(-2.14%)
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.