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

Healthlynked Corp (OP: HLYK )

0.0525 +0.0025 (+5.00%)
Streaming Delayed Price Updated: 11:31 AM 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, 2023 0.1096 0.1200 0.1096 0.1152 1,822 -0.01(-6.34%)
Feb 27, 2023 0.1144 0.1240 0.1111 0.1230 49,233 -0.01(-5.31%)
Feb 24, 2023 0.1150 0.1299 0.1150 0.1299 34,353 +0.01(+8.61%)
Feb 23, 2023 0.1165 0.1299 0.1153 0.1196 42,794 -0.00(-2.45%)
Feb 22, 2023 0.1295 0.1323 0.1153 0.1226 140,068 -0.01(-8.71%)
Feb 21, 2023 0.1300 0.1395 0.1201 0.1343 96,224 +0.00(+3.31%)
Feb 17, 2023 0.1328 0.1340 0.1250 0.1300 125,247 -0.00(-0.54%)
Feb 16, 2023 0.1256 0.1341 0.1256 0.1307 55,784 +0.00(+0.54%)
Feb 15, 2023 0.1378 0.1378 0.1270 0.1300 104,635 -0.00(-3.56%)
Feb 14, 2023 0.1300 0.1400 0.1285 0.1348 193,813 -0.01(-3.71%)
Feb 13, 2023 0.1386 0.1511 0.1251 0.1400 159,852 -0.01(-4.76%)
Feb 10, 2023 0.1309 0.1480 0.1288 0.1470 67,274 +0.01(+7.14%)
Feb 09, 2023 0.1220 0.1490 0.1220 0.1372 14,475 +0.00(+0.88%)
Feb 08, 2023 0.1400 0.1450 0.1160 0.1360 201,641 -0.01(-9.63%)
Feb 07, 2023 0.1516 0.1580 0.0960 0.1505 104,243 +0.00(+0.33%)
Feb 06, 2023 0.1475 0.1580 0.1450 0.1500 77,341 +0.00(+1.69%)
Feb 03, 2023 0.1525 0.1583 0.1415 0.1475 214,033 -0.00(-1.40%)
Feb 02, 2023 0.1430 0.1550 0.1271 0.1496 214,472 +0.00(+0.40%)
Feb 01, 2023 0.1495 0.1500 0.1301 0.1490 35,824 -0.00(-0.33%)
Jan 31, 2023 0.1450 0.1495 0.1300 0.1495 94,733 +0.01(+6.79%)
Jan 30, 2023 0.1130 0.1500 0.1130 0.1400 132,514 +0.00(+1.45%)
Jan 27, 2023 0.1293 0.1393 0.1260 0.1380 96,087 +0.01(+6.56%)
Jan 26, 2023 0.1337 0.1337 0.1230 0.1295 57,109 +0.00(+3.60%)
Jan 25, 2023 0.1385 0.1550 0.1180 0.1250 353,343 -0.02(-14.97%)
Jan 24, 2023 0.1360 0.1550 0.1360 0.1470 117,680 -0.01(-3.61%)
Jan 23, 2023 0.1530 0.1620 0.1450 0.1525 66,732 +0.01(+3.39%)
Jan 20, 2023 0.1660 0.1667 0.1398 0.1475 270,275 +0.00(+1.17%)
Jan 19, 2023 0.1479 0.1780 0.1310 0.1458 365,153 +0.00(+0.55%)
Jan 18, 2023 0.1079 0.1600 0.0975 0.1450 1,018,194 +0.04(+40.78%)
Jan 17, 2023 0.0911 0.1090 0.0910 0.1030 72,012 +0.01(+11.35%)
Jan 13, 2023 0.1072 0.1072 0.0750 0.0925 1,676,011 -0.02(-16.59%)
Jan 12, 2023 0.1650 0.1690 0.1060 0.1109 797,386 -0.06(-34.76%)
Jan 11, 2023 0.1600 0.1980 0.1510 0.1700 1,180,470 +0.02(+9.68%)
Jan 10, 2023 0.1269 0.1600 0.1250 0.1550 232,702 +0.03(+20.53%)
Jan 09, 2023 0.1201 0.1390 0.1200 0.1286 477,291 +0.01(+7.35%)
Jan 06, 2023 0.1040 0.1230 0.1000 0.1198 423,172 +0.02(+15.64%)
Jan 05, 2023 0.0849 0.1050 0.0800 0.1036 323,959 +0.02(+22.03%)
Jan 04, 2023 0.0759 0.0850 0.0682 0.0849 56,326 +0.01(+12.01%)
Jan 03, 2023 0.0700 0.0760 0.0600 0.0758 77,061 +0.01(+10.66%)
Dec 30, 2022 0.0586 0.0760 0.0586 0.0685 216,192 -0.00(-2.00%)
Dec 29, 2022 0.0769 0.0769 0.0551 0.0699 35,062 -0.00(-3.59%)
Dec 28, 2022 0.0510 0.0725 0.0510 0.0725 26,350 +0.01(+20.83%)
Dec 27, 2022 0.0670 0.0746 0.0430 0.0600 384,249 +0.00(+9.09%)
Dec 23, 2022 0.0685 0.0790 0.0534 0.0550 316,610 -0.02(-21.43%)
Dec 22, 2022 0.0645 0.0770 0.0600 0.0700 504,663 +0.01(+13.82%)
Dec 21, 2022 0.0389 0.0890 0.0389 0.0615 768,254 +0.02(+66.22%)
Dec 20, 2022 0.0385 0.0398 0.0310 0.0370 223,139 -0.00(-2.63%)
Dec 19, 2022 0.0387 0.0400 0.0351 0.0380 315,020 -0.00(-5.00%)
Dec 16, 2022 0.0389 0.0405 0.0370 0.0400 211,561 +0.00(+5.26%)
Dec 15, 2022 0.0380 0.0389 0.0380 0.0380 282,390 -0.00(-2.31%)
Dec 14, 2022 0.0364 0.0389 0.0351 0.0389 80,498 +0.00(+0.00%)
Dec 13, 2022 0.0329 0.0390 0.0313 0.0389 133,385 +0.00(+12.10%)
Dec 12, 2022 0.0325 0.0380 0.0312 0.0347 127,892 +0.00(+6.77%)
Dec 09, 2022 0.0260 0.0364 0.0260 0.0325 206,883 -0.00(-10.71%)
Dec 08, 2022 0.0373 0.0386 0.0251 0.0364 334,450 -0.00(-2.41%)
Dec 07, 2022 0.0389 0.0389 0.0350 0.0373 141,892 -0.00(-4.11%)
Dec 06, 2022 0.0376 0.0389 0.0352 0.0389 26,176 +0.00(+3.73%)
Dec 05, 2022 0.0385 0.0390 0.0355 0.0375 402,410 -0.00(-1.32%)
Dec 02, 2022 0.0363 0.0384 0.0352 0.0380 246,662 +0.00(+8.26%)
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.