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 29, 2022 0.1359 0.1359 0.1296 0.1329 6,322 -0.00(-2.49%)
Jul 28, 2022 0.1334 0.1365 0.1215 0.1363 78,561 +0.01(+4.85%)
Jul 27, 2022 0.1200 0.1395 0.1114 0.1300 229,033 +0.00(+1.17%)
Jul 26, 2022 0.1450 0.1490 0.1215 0.1285 376,883 -0.03(-19.03%)
Jul 25, 2022 0.1685 0.1699 0.1331 0.1587 149,068 -0.01(-6.37%)
Jul 22, 2022 0.1612 0.1695 0.1312 0.1695 281,722 -0.00(-0.06%)
Jul 21, 2022 0.1621 0.1696 0.1600 0.1696 65,026 -0.01(-3.36%)
Jul 20, 2022 0.1700 0.1800 0.1400 0.1755 464,433 +0.01(+3.30%)
Jul 19, 2022 0.1700 0.1746 0.1650 0.1699 202,525 -0.01(-4.17%)
Jul 18, 2022 0.1850 0.1850 0.1630 0.1773 110,055 -0.00(-1.50%)
Jul 15, 2022 0.1899 0.1900 0.1755 0.1800 83,152 -0.00(-2.17%)
Jul 14, 2022 0.1610 0.1900 0.1610 0.1840 232,277 +0.00(+2.22%)
Jul 13, 2022 0.2000 0.2170 0.1592 0.1800 501,322 +0.02(+16.13%)
Jul 12, 2022 0.1639 0.1700 0.1550 0.1550 139,963 +0.00(+0.00%)
Jul 11, 2022 0.1595 0.1990 0.1431 0.1550 736,406 -0.00(-2.82%)
Jul 08, 2022 0.1259 0.1595 0.1200 0.1595 624,751 +0.04(+32.15%)
Jul 07, 2022 0.1195 0.1249 0.1157 0.1207 304,640 +0.00(+1.17%)
Jul 06, 2022 0.1109 0.1195 0.1109 0.1193 12,602 +0.01(+5.39%)
Jul 05, 2022 0.1175 0.1175 0.1110 0.1132 3,622 +0.00(+2.07%)
Jul 01, 2022 0.1135 0.1156 0.1109 0.1109 19,877 +0.00(+0.18%)
Jun 30, 2022 0.1190 0.1190 0.1107 0.1107 48,002 -0.00(-2.47%)
Jun 29, 2022 0.1149 0.1191 0.1050 0.1135 106,518 -0.00(-1.30%)
Jun 28, 2022 0.1136 0.1200 0.1051 0.1150 190,921 +0.00(+2.13%)
Jun 27, 2022 0.1130 0.1175 0.1101 0.1126 41,121 +0.00(+0.54%)
Jun 24, 2022 0.1095 0.1160 0.1091 0.1120 51,204 +0.00(+3.04%)
Jun 23, 2022 0.1160 0.1160 0.1087 0.1087 23,401 -0.00(-1.18%)
Jun 22, 2022 0.1102 0.1150 0.1075 0.1100 302,210 -0.01(-5.25%)
Jun 21, 2022 0.1200 0.1200 0.1024 0.1161 208,698 +0.00(+1.66%)
Jun 17, 2022 0.1100 0.1148 0.1100 0.1142 27,895 +0.00(+1.96%)
Jun 16, 2022 0.1167 0.1175 0.1120 0.1120 83,093 -0.01(-5.88%)
Jun 15, 2022 0.1089 0.1199 0.1050 0.1190 91,325 +0.01(+9.38%)
Jun 14, 2022 0.1062 0.1100 0.1050 0.1088 80,013 +0.00(+3.72%)
Jun 13, 2022 0.0995 0.1049 0.0980 0.1049 62,375 -0.00(-2.33%)
Jun 10, 2022 0.1203 0.1249 0.0811 0.1074 595,008 -0.01(-10.65%)
Jun 09, 2022 0.1300 0.1300 0.1202 0.1202 65,956 -0.01(-6.31%)
Jun 08, 2022 0.1290 0.1300 0.1250 0.1283 77,530 +0.01(+6.83%)
Jun 07, 2022 0.1188 0.1275 0.1174 0.1201 27,581 +0.00(+0.08%)
Jun 06, 2022 0.1200 0.1243 0.1200 0.1200 36,291 +0.00(+0.00%)
Jun 03, 2022 0.1153 0.1244 0.1153 0.1200 47,378 -0.00(-0.99%)
Jun 02, 2022 0.1200 0.1233 0.1150 0.1212 123,368 -0.00(-1.06%)
Jun 01, 2022 0.1251 0.1251 0.1155 0.1225 39,240 -0.00(-2.08%)
May 31, 2022 0.1182 0.1251 0.1182 0.1251 35,601 +0.01(+4.34%)
May 27, 2022 0.1199 0.1200 0.1153 0.1199 112,532 -0.00(-0.08%)
May 26, 2022 0.1141 0.1200 0.1141 0.1200 349,983 +0.01(+5.17%)
May 25, 2022 0.1139 0.1160 0.1100 0.1141 213,952 +0.00(+2.70%)
May 24, 2022 0.1242 0.1242 0.1108 0.1111 239,921 -0.01(-11.33%)
May 23, 2022 0.1213 0.1253 0.1180 0.1253 73,135 +0.01(+4.42%)
May 20, 2022 0.1253 0.1300 0.1200 0.1200 172,672 -0.01(-7.76%)
May 19, 2022 0.1350 0.1400 0.1201 0.1301 73,903 -0.01(-9.65%)
May 18, 2022 0.1001 0.1600 0.1001 0.1440 43,608 +0.00(+2.27%)
May 17, 2022 0.1500 0.1500 0.1365 0.1408 97,360 -0.01(-4.54%)
May 16, 2022 0.1382 0.1475 0.1373 0.1475 72,031 +0.01(+5.36%)
May 13, 2022 0.1306 0.1400 0.1306 0.1400 159,481 +0.01(+10.94%)
May 12, 2022 0.1200 0.1350 0.1150 0.1262 223,273 +0.01(+5.17%)
May 11, 2022 0.1235 0.1375 0.1112 0.1200 225,602 -0.01(-11.05%)
May 10, 2022 0.1350 0.1375 0.1330 0.1349 114,280 -0.00(-0.07%)
May 09, 2022 0.1400 0.1469 0.1020 0.1350 425,668 -0.02(-12.34%)
May 06, 2022 0.1575 0.1599 0.1485 0.1540 60,580 +0.00(+2.67%)
May 05, 2022 0.1480 0.1600 0.1480 0.1500 52,564 -0.01(-6.25%)
May 04, 2022 0.1460 0.1600 0.1460 0.1600 40,033 +0.01(+4.92%)
May 03, 2022 0.1583 0.1700 0.1470 0.1525 82,797 +0.01(+4.10%)
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.