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 (%)
Aug 31, 2021 0.5755 0.6278 0.5755 0.6000 131,892 +0.01(+1.69%)
Aug 30, 2021 0.5975 0.6500 0.5730 0.5900 396,021 -0.01(-1.67%)
Aug 27, 2021 0.6400 0.6695 0.5800 0.6000 312,163 -0.06(-9.69%)
Aug 26, 2021 0.6690 0.6800 0.6255 0.6644 231,502 -0.01(-0.82%)
Aug 25, 2021 0.6095 0.6700 0.5800 0.6699 201,012 +0.07(+11.65%)
Aug 24, 2021 0.6270 0.6270 0.5560 0.6000 429,617 -0.02(-2.44%)
Aug 23, 2021 0.6280 0.6375 0.5805 0.6150 148,522 -0.01(-2.07%)
Aug 20, 2021 0.6000 0.6800 0.5831 0.6280 128,390 +0.01(+1.37%)
Aug 19, 2021 0.6300 0.6300 0.5205 0.6195 413,944 -0.01(-1.90%)
Aug 18, 2021 0.6550 0.6550 0.6035 0.6315 149,183 -0.02(-3.57%)
Aug 17, 2021 0.7000 0.7105 0.6300 0.6549 338,881 -0.04(-5.09%)
Aug 16, 2021 0.6850 0.7000 0.6700 0.6900 147,719 +0.00(+0.73%)
Aug 13, 2021 0.6800 0.6930 0.6500 0.6850 140,312 +0.01(+0.74%)
Aug 12, 2021 0.6604 0.6815 0.6252 0.6800 175,357 +0.03(+4.07%)
Aug 11, 2021 0.6800 0.6800 0.6210 0.6534 162,039 -0.03(-3.91%)
Aug 10, 2021 0.7000 0.7000 0.6650 0.6800 126,587 +0.02(+2.92%)
Aug 09, 2021 0.6310 0.6734 0.6218 0.6607 108,448 +0.01(+1.98%)
Aug 06, 2021 0.6590 0.6795 0.6310 0.6479 149,231 -0.01(-1.82%)
Aug 05, 2021 0.6500 0.6645 0.6300 0.6599 72,845 +0.01(+1.85%)
Aug 04, 2021 0.6512 0.6645 0.6300 0.6479 95,865 -0.02(-2.63%)
Aug 03, 2021 0.6400 0.6808 0.6275 0.6654 122,572 +0.03(+4.13%)
Aug 02, 2021 0.6450 0.6500 0.6100 0.6390 127,591 +0.01(+1.67%)
Jul 30, 2021 0.6290 0.6290 0.6021 0.6285 58,947 +0.01(+0.96%)
Jul 29, 2021 0.6294 0.6294 0.6100 0.6225 86,992 +0.00(+0.40%)
Jul 28, 2021 0.6350 0.6350 0.6000 0.6200 185,874 -0.01(-0.80%)
Jul 27, 2021 0.6283 0.6400 0.6105 0.6250 87,391 +0.00(+0.64%)
Jul 26, 2021 0.6350 0.6500 0.6150 0.6210 131,836 +0.01(+0.98%)
Jul 23, 2021 0.6400 0.6400 0.6150 0.6150 103,187 -0.03(-3.91%)
Jul 22, 2021 0.6280 0.6523 0.6160 0.6400 177,160 -0.01(-1.39%)
Jul 21, 2021 0.6395 0.6490 0.6060 0.6490 177,667 +0.01(+1.49%)
Jul 20, 2021 0.6376 0.6395 0.6155 0.6395 45,235 +0.00(+0.00%)
Jul 19, 2021 0.6400 0.6400 0.6100 0.6395 99,961 -0.00(-0.08%)
Jul 16, 2021 0.6480 0.6690 0.6200 0.6400 141,369 -0.01(-0.78%)
Jul 15, 2021 0.6310 0.6690 0.6310 0.6450 63,693 +0.01(+0.78%)
Jul 14, 2021 0.6490 0.6695 0.6300 0.6400 48,375 -0.01(-1.39%)
Jul 13, 2021 0.6495 0.6700 0.6400 0.6490 77,245 +0.01(+1.58%)
Jul 12, 2021 0.6399 0.6495 0.6050 0.6389 213,593 -0.00(-0.17%)
Jul 09, 2021 0.6350 0.6495 0.6205 0.6400 83,870 +0.00(+0.00%)
Jul 08, 2021 0.6310 0.7500 0.6050 0.6400 249,973 +0.00(+0.00%)
Jul 07, 2021 0.6495 0.6752 0.6223 0.6400 89,599 -0.02(-2.96%)
Jul 06, 2021 0.6500 0.6695 0.6110 0.6595 184,279 +0.01(+1.60%)
Jul 02, 2021 0.6600 0.6795 0.6311 0.6491 94,853 -0.01(-0.93%)
Jul 01, 2021 0.6656 0.6695 0.6290 0.6552 96,502 +0.01(+2.30%)
Jun 30, 2021 0.6483 0.6795 0.6190 0.6405 239,905 -0.01(-1.45%)
Jun 29, 2021 0.6730 0.6800 0.6200 0.6499 150,093 -0.02(-2.93%)
Jun 28, 2021 0.6800 0.7000 0.6500 0.6695 159,291 -0.00(-0.07%)
Jun 25, 2021 0.6700 0.6800 0.6320 0.6700 117,587 -0.01(-1.47%)
Jun 24, 2021 0.7050 0.7100 0.6600 0.6800 216,745 -0.00(-0.44%)
Jun 23, 2021 0.6850 0.7000 0.6306 0.6830 134,965 +0.00(+0.21%)
Jun 22, 2021 0.6700 0.6900 0.6610 0.6816 96,940 +0.03(+5.33%)
Jun 21, 2021 0.6795 0.6830 0.6300 0.6471 175,678 +0.02(+2.39%)
Jun 18, 2021 0.6895 0.6895 0.6305 0.6320 172,169 -0.04(-6.30%)
Jun 17, 2021 0.6750 0.6900 0.6310 0.6745 151,267 +0.01(+1.58%)
Jun 16, 2021 0.6645 0.6760 0.6370 0.6640 178,673 +0.00(+0.61%)
Jun 15, 2021 0.6785 0.6785 0.6010 0.6600 167,831 +0.00(+0.00%)
Jun 14, 2021 0.6429 0.7050 0.6000 0.6600 327,630 +0.01(+1.93%)
Jun 11, 2021 0.6666 0.6666 0.6299 0.6475 111,670 +0.01(+1.98%)
Jun 10, 2021 0.6625 0.6799 0.6150 0.6349 369,836 -0.04(-6.11%)
Jun 09, 2021 0.6990 0.6990 0.6500 0.6762 322,976 -0.01(-1.87%)
Jun 08, 2021 0.6994 0.7000 0.6706 0.6891 149,961 -0.00(-0.12%)
Jun 07, 2021 0.6450 0.7200 0.6450 0.6899 130,125 -0.01(-1.30%)
Jun 04, 2021 0.6874 0.7000 0.6700 0.6990 86,494 +0.01(+1.69%)
Jun 03, 2021 0.6900 0.7080 0.6588 0.6874 256,112 -0.01(-1.08%)
Jun 02, 2021 0.6920 0.6949 0.6866 0.6949 70,834 +0.00(+0.32%)
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.