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, 2020 0.1100 0.1185 0.0918 0.0950 295,100 +0.01(+7.59%)
Jul 30, 2020 0.1000 0.1100 0.0841 0.0883 392,003 -0.01(-11.70%)
Jul 29, 2020 0.0820 0.1000 0.0802 0.1000 154,725 +0.02(+19.05%)
Jul 28, 2020 0.0800 0.0840 0.0702 0.0840 327,877 +0.00(+5.00%)
Jul 27, 2020 0.0751 0.0810 0.0750 0.0800 176,132 +0.01(+6.67%)
Jul 24, 2020 0.0840 0.0840 0.0747 0.0750 441,500 -0.01(-9.64%)
Jul 23, 2020 0.0830 0.0840 0.0790 0.0830 296,177 +0.00(+0.00%)
Jul 22, 2020 0.0780 0.0850 0.0766 0.0830 447,493 -0.00(-2.35%)
Jul 21, 2020 0.0840 0.0850 0.0800 0.0850 361,933 +0.00(+1.19%)
Jul 20, 2020 0.0830 0.0850 0.0795 0.0840 174,205 +0.00(+1.82%)
Jul 17, 2020 0.0788 0.0860 0.0720 0.0825 555,200 +0.00(+4.70%)
Jul 16, 2020 0.0755 0.0790 0.0755 0.0788 344,886 +0.00(+5.07%)
Jul 15, 2020 0.0780 0.0800 0.0735 0.0750 283,539 -0.00(-3.85%)
Jul 14, 2020 0.0750 0.0790 0.0750 0.0780 481,599 +0.01(+8.33%)
Jul 13, 2020 0.0700 0.0790 0.0663 0.0720 303,221 +0.00(+6.67%)
Jul 10, 2020 0.0655 0.0700 0.0651 0.0675 131,500 -0.00(-3.57%)
Jul 09, 2020 0.0660 0.0700 0.0620 0.0700 164,311 +0.00(+0.00%)
Jul 08, 2020 0.0659 0.0799 0.0630 0.0700 133,281 +0.00(+0.57%)
Jul 07, 2020 0.0622 0.0750 0.0620 0.0696 125,375 +0.01(+11.90%)
Jul 06, 2020 0.0631 0.0631 0.0600 0.0622 131,446 -0.00(-3.57%)
Jul 02, 2020 0.0690 0.0750 0.0645 0.0645 181,100 -0.01(-7.19%)
Jul 01, 2020 0.0759 0.0759 0.0675 0.0695 64,442 -0.01(-8.43%)
Jun 30, 2020 0.0782 0.0782 0.0624 0.0759 81,432 -0.00(-2.94%)
Jun 29, 2020 0.0649 0.0790 0.0560 0.0782 332,945 +0.02(+25.12%)
Jun 26, 2020 0.0590 0.0649 0.0550 0.0625 235,900 +0.00(+0.81%)
Jun 25, 2020 0.0600 0.0620 0.0594 0.0620 601,504 +0.00(+3.33%)
Jun 24, 2020 0.0620 0.0640 0.0590 0.0600 265,695 +0.00(+0.00%)
Jun 23, 2020 0.0649 0.0649 0.0590 0.0600 475,000 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0639 0.0600 0.0600 600,163 -0.00(-3.07%)
Jun 19, 2020 0.0610 0.0700 0.0600 0.0619 488,600 -0.00(-0.16%)
Jun 18, 2020 0.0652 0.0660 0.0601 0.0620 502,800 -0.00(-6.49%)
Jun 17, 2020 0.0675 0.0680 0.0640 0.0663 475,164 -0.00(-1.78%)
Jun 16, 2020 0.0730 0.0780 0.0660 0.0675 822,125 -0.00(-4.93%)
Jun 15, 2020 0.0730 0.0730 0.0631 0.0710 888,111 +0.00(+4.41%)
Jun 12, 2020 0.0680 0.0737 0.0680 0.0680 291,800 -0.00(-2.86%)
Jun 11, 2020 0.0710 0.0750 0.0660 0.0700 388,928 -0.01(-12.50%)
Jun 10, 2020 0.0700 0.0800 0.0700 0.0800 291,599 +0.01(+14.29%)
Jun 09, 2020 0.0700 0.0725 0.0680 0.0700 377,974 -0.00(-2.78%)
Jun 08, 2020 0.0719 0.0750 0.0713 0.0720 104,495 -0.00(-4.64%)
Jun 05, 2020 0.0730 0.0800 0.0710 0.0755 191,500 +0.00(+1.07%)
Jun 04, 2020 0.0800 0.0810 0.0690 0.0747 577,657 +0.00(+3.75%)
Jun 03, 2020 0.0800 0.0810 0.0660 0.0720 977,159 -0.00(-2.70%)
Jun 02, 2020 0.0800 0.0800 0.0725 0.0740 131,507 +0.00(+1.37%)
Jun 01, 2020 0.0790 0.0800 0.0730 0.0730 469,385 -0.01(-7.01%)
May 29, 2020 0.0820 0.0820 0.0745 0.0785 338,800 -0.00(-4.27%)
May 28, 2020 0.0805 0.0820 0.0800 0.0820 97,632 -0.01(-6.82%)
May 27, 2020 0.0820 0.0880 0.0775 0.0880 454,642 +0.00(+3.53%)
May 26, 2020 0.0848 0.0900 0.0820 0.0850 861,221 +0.00(+3.28%)
May 22, 2020 0.0840 0.0870 0.0770 0.0823 359,800 +0.00(+2.87%)
May 21, 2020 0.0833 0.0850 0.0785 0.0800 429,628 -0.00(-4.76%)
May 20, 2020 0.0855 0.0870 0.0810 0.0840 424,551 +0.00(+2.44%)
May 19, 2020 0.0885 0.0950 0.0810 0.0820 472,773 -0.01(-13.68%)
May 18, 2020 0.0950 0.0950 0.0840 0.0950 430,605 +0.01(+5.56%)
May 15, 2020 0.0840 0.0950 0.0820 0.0900 148,400 +0.01(+12.50%)
May 14, 2020 0.0860 0.0930 0.0700 0.0800 818,903 -0.01(-5.88%)
May 13, 2020 0.0850 0.0850 0.0800 0.0850 977,417 -0.00(-3.41%)
May 12, 2020 0.0850 0.0900 0.0830 0.0880 360,799 -0.00(-2.22%)
May 11, 2020 0.0933 0.0935 0.0875 0.0900 512,659 -0.00(-3.23%)
May 08, 2020 0.0934 0.0934 0.0900 0.0930 293,600 -0.00(-0.85%)
May 07, 2020 0.0980 0.0999 0.0920 0.0938 186,431 -0.00(-4.29%)
May 06, 2020 0.1085 0.1085 0.0900 0.0980 178,128 -0.00(-0.51%)
May 05, 2020 0.0925 0.1050 0.0858 0.0985 423,104 +0.01(+9.44%)
May 04, 2020 0.0875 0.0925 0.0858 0.0900 72,700 -0.01(-5.26%)
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.