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, 2022 0.2360 0.2389 0.2300 0.2345 219,497 -0.00(-1.22%)
Feb 25, 2022 0.2351 0.2450 0.2374 0.2374 106,349 -0.00(-1.08%)
Feb 24, 2022 0.2455 0.2500 0.2376 0.2400 51,657 -0.01(-2.24%)
Feb 23, 2022 0.2375 0.2500 0.2347 0.2455 109,245 +0.01(+4.60%)
Feb 22, 2022 0.2375 0.2401 0.2188 0.2347 174,144 -0.00(-1.96%)
Feb 18, 2022 0.2394 0 -0.00(-1.28%)
Feb 17, 2022 0.2500 0.2500 0.2401 0.2425 99,174 -0.00(-1.02%)
Feb 16, 2022 0.2372 0.2510 0.2372 0.2450 237,943 +0.01(+2.85%)
Feb 15, 2022 0.2338 0.2450 0.2302 0.2382 234,917 +0.01(+3.57%)
Feb 14, 2022 0.2340 0.2340 0.2250 0.2300 46,882 -0.00(-0.86%)
Feb 11, 2022 0.2290 0.2398 0.2250 0.2320 301,244 -0.00(-1.07%)
Feb 10, 2022 0.2398 0.2398 0.2285 0.2345 225,469 -0.01(-2.21%)
Feb 09, 2022 0.2350 0.2424 0.2325 0.2398 447,848 +0.00(+1.10%)
Feb 08, 2022 0.2480 0.2480 0.2203 0.2372 238,295 +0.00(+0.94%)
Feb 07, 2022 0.2401 0.2450 0.2300 0.2350 429,503 -0.01(-2.08%)
Feb 04, 2022 0.2361 0.2400 0.2275 0.2400 463,597 +0.00(+0.80%)
Feb 03, 2022 0.2367 0.2381 206,545 -0.00(-1.77%)
Feb 02, 2022 0.2425 0.2500 0.2250 0.2424 211,835 -0.01(-3.00%)
Feb 01, 2022 0.2351 0.2555 0.2200 0.2499 666,992 +0.01(+5.13%)
Jan 31, 2022 0.2560 0.2560 0.2222 0.2377 597,618 -0.01(-5.03%)
Jan 28, 2022 0.2599 0.2599 0.2484 0.2503 177,325 +0.00(+0.52%)
Jan 27, 2022 0.2500 0.2549 0.2305 0.2490 447,704 -0.00(-0.40%)
Jan 26, 2022 0.2430 0.2525 0.2430 0.2500 463,812 +0.01(+2.25%)
Jan 25, 2022 0.2445 0.2500 0.2351 0.2445 366,062 +0.00(+1.03%)
Jan 24, 2022 0.2401 0.2600 0.2203 0.2420 1,173,370 -0.03(-9.70%)
Jan 21, 2022 0.2851 0.2977 0.2650 0.2680 556,021 -0.03(-8.81%)
Jan 20, 2022 0.3001 0.3001 0.2853 0.2939 490,364 -0.00(-0.71%)
Jan 19, 2022 0.3195 0.3195 0.2850 0.2960 314,343 -0.01(-4.45%)
Jan 18, 2022 0.3705 0.3705 0.2645 0.3098 1,075,232 -0.06(-16.38%)
Jan 14, 2022 0.3705 0 -0.03(-7.54%)
Jan 13, 2022 0.4241 0.4265 0.4000 0.4007 344,916 -0.02(-5.27%)
Jan 12, 2022 0.4435 0.4435 0.4105 0.4230 329,629 -0.01(-2.83%)
Jan 11, 2022 0.4351 0.4500 0.4250 0.4353 166,739 -0.02(-5.37%)
Jan 10, 2022 0.4700 0.4700 0.4250 0.4600 338,604 -0.01(-2.13%)
Jan 07, 2022 0.4800 0.4895 0.4333 0.4700 621,221 -0.01(-1.05%)
Jan 06, 2022 0.4375 0.4800 0.4011 0.4750 566,240 +0.04(+9.20%)
Jan 05, 2022 0.4600 0.4600 0.4151 0.4350 293,523 -0.03(-7.43%)
Jan 04, 2022 0.4795 0.4898 0.4505 0.4699 551,740 -0.01(-1.07%)
Jan 03, 2022 0.4750 0.4845 0.4200 0.4750 620,743 +0.00(+0.55%)
Dec 31, 2021 0.4750 0.4800 0.4600 0.4724 298,104 -0.02(-3.55%)
Dec 30, 2021 0.4950 0.5000 0.4656 0.4898 237,112 -0.01(-1.05%)
Dec 29, 2021 0.4799 0.4950 0.4412 0.4950 352,724 +0.03(+5.32%)
Dec 28, 2021 0.4697 0.4797 0.4534 0.4700 377,630 +0.01(+2.02%)
Dec 27, 2021 0.4650 0.4799 0.4356 0.4607 353,712 +0.00(+0.15%)
Dec 23, 2021 0.4301 0.4650 0.4217 0.4600 337,495 +0.02(+5.58%)
Dec 22, 2021 0.4300 0.4370 0.4200 0.4357 264,455 +0.00(+0.16%)
Dec 21, 2021 0.4300 0.4400 0.4100 0.4350 354,324 +0.01(+1.16%)
Dec 20, 2021 0.4300 0.4500 0.4200 0.4300 363,943 +0.00(+0.00%)
Dec 17, 2021 0.4395 0.4395 0.4200 0.4300 340,975 -0.00(-0.37%)
Dec 16, 2021 0.4100 0.4635 0.4011 0.4316 242,869 +0.02(+5.27%)
Dec 15, 2021 0.4227 0.4343 0.3900 0.4100 447,648 -0.02(-5.57%)
Dec 14, 2021 0.4424 0.4449 0.4150 0.4342 405,444 -0.00(-0.57%)
Dec 13, 2021 0.4189 0.4500 0.4105 0.4367 939,223 +0.03(+8.50%)
Dec 10, 2021 0.3505 0.4200 0.3310 0.4025 458,049 +0.04(+11.81%)
Dec 09, 2021 0.3413 0.3775 0.3332 0.3600 520,386 +0.02(+5.91%)
Dec 08, 2021 0.3095 0.3425 0.3000 0.3399 450,797 +0.04(+13.30%)
Dec 07, 2021 0.2861 0.3095 0.2750 0.3000 516,398 +0.01(+3.45%)
Dec 06, 2021 0.2648 0.2995 0.2625 0.2900 625,381 +0.02(+7.41%)
Dec 03, 2021 0.2200 0.2700 0.2050 0.2700 1,096,505 +0.05(+22.73%)
Dec 02, 2021 0.2499 0.2499 0.1901 0.2200 1,792,971 -0.02(-10.20%)
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.