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 (%)
Jul 31, 2019 0.1850 0.1850 0.1800 0.1800 55,880 -0.01(-5.26%)
Jul 30, 2019 0.1740 0.1900 0.1650 0.1900 127,687 +0.01(+2.70%)
Jul 29, 2019 0.1900 0.1925 0.1800 0.1850 68,350 +0.00(+1.65%)
Jul 26, 2019 0.2000 0.2000 0.1820 0.1820 36,000 +0.00(+0.55%)
Jul 25, 2019 0.2099 0.2099 0.1781 0.1810 343,611 -0.00(-2.16%)
Jul 24, 2019 0.1801 0.2000 0.1750 0.1850 208,754 -0.01(-2.63%)
Jul 23, 2019 0.2100 0.2100 0.1740 0.1900 340,733 -0.02(-9.52%)
Jul 22, 2019 0.1900 0.2200 0.1900 0.2100 119,684 +0.02(+10.53%)
Jul 19, 2019 0.2000 0.2100 0.1900 0.1900 108,500 -0.01(-2.56%)
Jul 18, 2019 0.2190 0.2190 0.1900 0.1950 117,450 +0.01(+2.63%)
Jul 17, 2019 0.2000 0.2100 0.1900 0.1900 123,975 -0.01(-4.95%)
Jul 16, 2019 0.1901 0.2249 0.1901 0.1999 107,141 -0.00(-0.05%)
Jul 15, 2019 0.2300 0.2300 0.1900 0.2000 93,328 -0.00(-0.99%)
Jul 12, 2019 0.2200 0.2200 0.1901 0.2020 352,200 -0.01(-5.43%)
Jul 11, 2019 0.2050 0.2210 0.2000 0.2136 175,900 +0.01(+4.20%)
Jul 10, 2019 0.2182 0.2240 0.2050 0.2050 68,123 +0.00(+1.99%)
Jul 09, 2019 0.2008 0.2100 0.2000 0.2010 101,490 -0.00(-1.95%)
Jul 08, 2019 0.2200 0.2200 0.2015 0.2050 65,827 -0.00(-1.44%)
Jul 05, 2019 0.2290 0.2290 0.2070 0.2080 58,600 -0.01(-3.26%)
Jul 03, 2019 0.2100 0.2150 0.2050 0.2150 22,700 +0.00(+0.00%)
Jul 02, 2019 0.2200 0.2200 0.2050 0.2150 104,294 -0.01(-2.27%)
Jul 01, 2019 0.2100 0.2200 0.2100 0.2200 58,500 +0.02(+7.32%)
Jun 28, 2019 0.2050 0.2200 0.2050 0.2050 39,000 +0.00(+0.00%)
Jun 27, 2019 0.2200 0.2200 0.2050 0.2050 41,602 -0.00(-1.44%)
Jun 26, 2019 0.2008 0.2150 0.2008 0.2080 104,668 +0.01(+3.43%)
Jun 25, 2019 0.2300 0.2300 0.2011 0.2011 44,525 -0.02(-10.62%)
Jun 24, 2019 0.2312 0.2350 0.2100 0.2250 136,221 -0.01(-2.17%)
Jun 21, 2019 0.2275 0.2350 0.2275 0.2300 154,600 +0.01(+4.55%)
Jun 20, 2019 0.2390 0.2390 0.2200 0.2200 270,909 -0.02(-6.78%)
Jun 19, 2019 0.2385 0.2399 0.2300 0.2360 98,931 -0.00(-1.38%)
Jun 18, 2019 0.2400 0.2450 0.2350 0.2393 265,762 -0.00(-1.32%)
Jun 17, 2019 0.2200 0.2425 0.2200 0.2425 77,343 +0.00(+1.04%)
Jun 14, 2019 0.2500 0.2500 0.2300 0.2400 356,800 -0.01(-3.96%)
Jun 13, 2019 0.2200 0.2500 0.2200 0.2499 154,418 +0.02(+8.65%)
Jun 12, 2019 0.2450 0.2450 0.2300 0.2300 115,002 -0.01(-4.17%)
Jun 11, 2019 0.2388 0.2500 0.2388 0.2400 252,686 +0.01(+6.19%)
Jun 10, 2019 0.2400 0.2400 0.2230 0.2260 130,112 -0.02(-7.57%)
Jun 07, 2019 0.2498 0.2500 0.2360 0.2445 124,500 +0.00(+1.45%)
Jun 06, 2019 0.2450 0.2500 0.2395 0.2410 235,085 -0.01(-3.56%)
Jun 05, 2019 0.2450 0.2500 0.2381 0.2499 342,798 +0.01(+6.34%)
Jun 04, 2019 0.2305 0.2488 0.2244 0.2350 191,189 +0.01(+4.44%)
Jun 03, 2019 0.2350 0.2350 0.2250 0.2250 165,051 -0.01(-2.17%)
May 31, 2019 0.2450 0.2475 0.2290 0.2300 267,000 +0.01(+4.03%)
May 30, 2019 0.2270 0.2300 0.2113 0.2211 114,794 -0.01(-3.87%)
May 29, 2019 0.2200 0.2313 0.2200 0.2300 142,405 +0.01(+5.07%)
May 28, 2019 0.2000 0.2300 0.2000 0.2189 173,818 -0.01(-4.33%)
May 24, 2019 0.2063 0.2288 0.2063 0.2288 53,300 +0.02(+7.67%)
May 23, 2019 0.2200 0.2200 0.1810 0.2125 114,764 +0.02(+11.72%)
May 22, 2019 0.2200 0.2260 0.1901 0.1902 140,086 -0.02(-10.28%)
May 21, 2019 0.2300 0.2300 0.2113 0.2120 38,484 -0.02(-7.83%)
May 20, 2019 0.2300 0.2300 0.2001 0.2300 89,124 +0.03(+12.86%)
May 17, 2019 0.2106 0.2300 0.2038 0.2038 67,900 -0.02(-7.36%)
May 16, 2019 0.2000 0.2300 0.2000 0.2200 147,675 -0.01(-4.35%)
May 15, 2019 0.2222 0.2450 0.2150 0.2300 61,533 +0.00(+0.00%)
May 14, 2019 0.2350 0.2350 0.2000 0.2300 329,635 -0.00(-2.13%)
May 13, 2019 0.2200 0.2500 0.1900 0.2350 163,944 +0.01(+2.40%)
May 10, 2019 0.2000 0.2300 0.2000 0.2295 78,000 +0.04(+23.99%)
May 09, 2019 0.2000 0.2000 0.1851 0.1851 34,592 -0.01(-7.45%)
May 08, 2019 0.2150 0.2163 0.2000 0.2000 56,660 +0.00(+0.00%)
May 07, 2019 0.2300 0.2300 0.2000 0.2000 48,489 -0.01(-4.76%)
May 06, 2019 0.2100 0.2150 0.2021 0.2100 98,830 +0.00(+0.00%)
May 03, 2019 0.2300 0.2300 0.2000 0.2100 25,600 +0.00(+0.00%)
May 02, 2019 0.2137 0.2274 0.2000 0.2100 79,480 +0.00(+0.00%)
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.