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 26, 2021 0.5700 0.5999 0.5500 0.5800 572,000 +0.01(+1.65%)
Feb 25, 2021 0.6450 0.6500 0.5600 0.5706 560,494 -0.08(-12.15%)
Feb 24, 2021 0.6290 0.6800 0.5400 0.6495 892,402 +0.07(+12.96%)
Feb 23, 2021 0.6200 0.6400 0.4800 0.5750 1,233,476 -0.03(-4.17%)
Feb 22, 2021 0.3745 0.6300 0.3600 0.6000 2,935,156 +0.24(+67.60%)
Feb 19, 2021 0.3675 0.3950 0.3300 0.3580 1,171,700 -0.00(-0.56%)
Feb 18, 2021 0.2909 0.3800 0.2821 0.3600 2,369,154 +0.06(+21.87%)
Feb 17, 2021 0.3050 0.3050 0.2700 0.2954 325,209 -0.01(-2.19%)
Feb 16, 2021 0.2990 0.3100 0.2731 0.3020 301,403 +0.00(+1.34%)
Feb 12, 2021 0.2883 0.2990 0.2700 0.2980 255,500 +0.00(+1.36%)
Feb 11, 2021 0.2853 0.2950 0.2736 0.2940 397,656 -0.00(-0.34%)
Feb 10, 2021 0.2900 0.2990 0.2700 0.2950 473,756 +0.02(+5.70%)
Feb 09, 2021 0.2900 0.2990 0.2788 0.2791 642,557 -0.01(-3.76%)
Feb 08, 2021 0.2950 0.2950 0.2788 0.2900 468,379 +0.00(+0.00%)
Feb 05, 2021 0.2800 0.2960 0.2600 0.2900 557,200 +0.01(+3.57%)
Feb 04, 2021 0.2900 0.3000 0.2701 0.2800 447,090 -0.00(-1.72%)
Feb 03, 2021 0.3000 0.3000 0.2655 0.2849 376,463 +0.01(+2.04%)
Feb 02, 2021 0.2650 0.2850 0.2550 0.2792 462,656 -0.00(-0.29%)
Feb 01, 2021 0.2700 0.3000 0.2600 0.2800 263,789 -0.01(-3.45%)
Jan 29, 2021 0.2700 0.2975 0.2051 0.2900 885,100 +0.02(+7.41%)
Jan 28, 2021 0.2800 0.2995 0.2005 0.2700 1,174,299 -0.03(-10.00%)
Jan 27, 2021 0.2900 0.3099 0.2800 0.3000 692,134 -0.01(-1.96%)
Jan 26, 2021 0.3095 0.3250 0.2810 0.3060 570,976 +0.01(+2.00%)
Jan 25, 2021 0.3110 0.3300 0.2950 0.3000 664,650 -0.01(-3.57%)
Jan 22, 2021 0.3200 0.3300 0.3000 0.3111 624,000 -0.01(-3.02%)
Jan 21, 2021 0.3440 0.3490 0.3200 0.3208 389,653 -0.03(-8.08%)
Jan 20, 2021 0.3270 0.3500 0.3040 0.3490 439,860 +0.02(+7.72%)
Jan 19, 2021 0.3500 0.3600 0.3200 0.3240 556,904 -0.02(-4.71%)
Jan 15, 2021 0.3000 0.3500 0.3000 0.3400 932,300 +0.04(+13.26%)
Jan 14, 2021 0.3100 0.3200 0.2910 0.3002 574,163 -0.00(-1.57%)
Jan 13, 2021 0.3500 0.3670 0.2800 0.3050 1,178,797 -0.03(-8.13%)
Jan 12, 2021 0.2800 0.3500 0.2800 0.3320 1,381,753 -0.02(-5.14%)
Jan 11, 2021 0.3900 0.4300 0.3050 0.3500 1,167,062 -0.08(-18.60%)
Jan 08, 2021 0.4500 0.4500 0.3610 0.4300 1,791,100 +0.00(+0.00%)
Jan 07, 2021 0.3200 0.4400 0.3150 0.4300 2,440,674 +0.12(+38.71%)
Jan 06, 2021 0.2600 0.3849 0.2368 0.3100 2,862,619 +0.07(+30.80%)
Jan 05, 2021 0.2275 0.3690 0.2079 0.2370 5,705,143 +0.00(+0.08%)
Jan 04, 2021 0.1200 0.2500 0.1175 0.2368 5,350,989 +0.12(+110.12%)
Dec 31, 2020 0.1127 0.1127 0.1127 169,787 +0.00(+0.18%)
Dec 30, 2020 0.1100 0.1150 0.1020 0.1125 169,787 +0.00(+2.27%)
Dec 29, 2020 0.1100 0.1125 0.1100 0.1100 236,013 +0.00(+0.00%)
Dec 28, 2020 0.1175 0.1175 0.1075 0.1100 201,804 -0.01(-4.35%)
Dec 24, 2020 0.1075 0.1200 0.1075 0.1150 195,100 +0.00(+0.00%)
Dec 23, 2020 0.1200 0.1200 0.1072 0.1150 191,410 -0.00(-4.17%)
Dec 22, 2020 0.1090 0.1200 0.1000 0.1200 590,915 +0.01(+9.19%)
Dec 21, 2020 0.1140 0.1200 0.1065 0.1099 159,142 -0.00(-3.43%)
Dec 18, 2020 0.1219 0.1219 0.1100 0.1138 199,800 -0.01(-4.37%)
Dec 17, 2020 0.1171 0.1199 0.1120 0.1190 78,900 -0.00(-0.67%)
Dec 16, 2020 0.1155 0.1200 0.1110 0.1198 82,293 -0.00(-0.17%)
Dec 15, 2020 0.1101 0.1220 0.1101 0.1200 92,550 -0.00(-1.64%)
Dec 14, 2020 0.1249 0.1249 0.1100 0.1220 140,278 -0.00(-0.89%)
Dec 11, 2020 0.1200 0.1249 0.1153 0.1231 162,700 -0.00(-1.44%)
Dec 10, 2020 0.1250 0.1250 0.1100 0.1249 198,121 +0.00(+4.00%)
Dec 09, 2020 0.1150 0.1250 0.1090 0.1201 360,287 +0.00(+0.33%)
Dec 08, 2020 0.1121 0.1250 0.1090 0.1197 477,645 +0.00(+1.01%)
Dec 07, 2020 0.1200 0.1247 0.1100 0.1185 369,696 -0.01(-4.82%)
Dec 04, 2020 0.1092 0.1245 0.1020 0.1245 413,000 +0.01(+10.86%)
Dec 03, 2020 0.1102 0.1168 0.1028 0.1123 130,513 -0.00(-3.93%)
Dec 02, 2020 0.1157 0.1200 0.1050 0.1169 260,900 -0.00(-2.58%)
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.