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: 3:47 PM EDT, May 23, 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 (%)
Sep 28, 2018 0.2700 0.2800 0.2690 0.2690 57,900 -0.00(-0.37%)
Sep 27, 2018 0.2400 0.2700 0.2300 0.2700 203,903 +0.02(+8.00%)
Sep 26, 2018 0.2490 0.2602 0.2400 0.2500 154,109 -0.02(-5.66%)
Sep 25, 2018 0.2673 0.2700 0.2500 0.2650 92,174 +0.00(+1.53%)
Sep 24, 2018 0.2700 0.2744 0.2600 0.2610 208,506 +0.02(+8.75%)
Sep 21, 2018 0.2400 0.2714 0.2336 0.2400 106,500 +0.01(+6.67%)
Sep 20, 2018 0.2236 0.2447 0.2200 0.2250 101,365 -0.01(-5.46%)
Sep 19, 2018 0.2220 0.2550 0.2100 0.2380 219,495 +0.02(+9.43%)
Sep 18, 2018 0.2200 0.2200 0.2010 0.2175 223,310 -0.01(-5.43%)
Sep 17, 2018 0.2500 0.2500 0.1970 0.2300 131,771 -0.01(-4.17%)
Sep 14, 2018 0.2500 0.2700 0.2250 0.2400 172,300 +0.02(+9.09%)
Sep 13, 2018 0.2600 0.2600 0.2125 0.2200 393,325 +0.04(+20.55%)
Sep 12, 2018 0.2950 0.2950 0.1800 0.1825 1,028,035 +0.02(+14.06%)
Sep 11, 2018 0.2800 0.2800 0.1590 0.1600 1,269,764 -0.12(-42.86%)
Sep 10, 2018 0.3000 0.3050 0.2391 0.2800 466,885 +0.04(+16.67%)
Sep 07, 2018 0.2807 0.3100 0.2400 0.2400 377,300 -0.01(-4.00%)
Sep 06, 2018 0.3085 0.3085 0.2500 0.2500 373,913 -0.03(-10.71%)
Sep 05, 2018 0.3600 0.3600 0.2610 0.2800 228,547 -0.06(-17.65%)
Sep 04, 2018 0.3650 0.3650 0.3200 0.3400 194,485 -0.01(-2.86%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.01(+3.06%)
Aug 30, 2018 0.3500 0.3500 0.3100 0.3396 144,770 -0.01(-2.97%)
Aug 29, 2018 0.3400 0.4000 0.3200 0.3500 162,540 +0.03(+9.37%)
Aug 28, 2018 0.3550 0.3600 0.3030 0.3200 122,440 -0.04(-11.11%)
Aug 27, 2018 0.3800 0.3850 0.3500 0.3600 435,497 -0.02(-5.26%)
Aug 24, 2018 0.4000 0.4850 0.3550 0.3800 147,200 -0.01(-1.30%)
Aug 23, 2018 0.3850 0.4199 0.3850 0.3850 70,487 -0.00(-0.65%)
Aug 22, 2018 0.3800 0.4100 0.3800 0.3875 91,045 +0.01(+1.97%)
Aug 21, 2018 0.3725 0.4000 0.3540 0.3800 78,296 +0.02(+4.11%)
Aug 20, 2018 0.3900 0.4000 0.3500 0.3650 61,671 -0.02(-5.19%)
Aug 17, 2018 0.4650 0.4650 0.3500 0.3850 55,900 +0.02(+4.05%)
Aug 16, 2018 0.3800 0.4200 0.3700 0.3700 65,727 -0.02(-5.13%)
Aug 15, 2018 0.4407 0.4407 0.3800 0.3900 73,397 -0.02(-3.70%)
Aug 14, 2018 0.4305 0.4407 0.4050 0.4050 28,373 -0.02(-5.59%)
Aug 13, 2018 0.3900 0.4407 0.3800 0.4290 79,166 +0.04(+11.43%)
Aug 10, 2018 0.4800 0.4800 0.3300 0.3850 243,200 -0.07(-14.44%)
Aug 09, 2018 0.5025 0.5250 0.4500 0.4500 107,953 -0.04(-8.16%)
Aug 08, 2018 0.5590 0.5950 0.4850 0.4900 225,830 -0.02(-3.92%)
Aug 07, 2018 0.5500 0.6200 0.4800 0.5100 426,537 +0.06(+13.33%)
Aug 06, 2018 0.4000 0.4700 0.4000 0.4500 371,688 +0.05(+12.50%)
Aug 03, 2018 0.3201 0.4000 0.3201 0.4000 190,300 +0.06(+17.65%)
Aug 02, 2018 0.3400 0.3540 0.3200 0.3400 85,556 -0.01(-2.86%)
Aug 01, 2018 0.2924 0.3500 0.2851 0.3500 108,024 +0.06(+19.05%)
Jul 31, 2018 0.2934 0.3000 0.2701 0.2940 73,168 +0.03(+10.48%)
Jul 30, 2018 0.2900 0.3000 0.2661 0.2661 14,300 -0.02(-8.24%)
Jul 27, 2018 0.2966 0.3000 0.2900 0.2900 17,400 -0.02(-5.84%)
Jul 26, 2018 0.3150 0.3150 0.2650 0.3080 82,502 -0.01(-3.75%)
Jul 25, 2018 0.3890 0.3890 0.3100 0.3200 227,955 -0.03(-8.83%)
Jul 24, 2018 0.2900 0.4000 0.2900 0.3510 590,912 +0.06(+18.98%)
Jul 23, 2018 0.2900 0.2950 0.2900 0.2950 40,400 +0.02(+7.27%)
Jul 20, 2018 0.3000 0.3000 0.2000 0.2750 87,000 -0.02(-8.33%)
Jul 19, 2018 0.2500 0.3350 0.2500 0.3000 192,915 +0.07(+30.43%)
Jul 18, 2018 0.2300 0.2450 0.2000 0.2300 67,274 -0.01(-4.17%)
Jul 17, 2018 0.2600 0.2600 0.2400 0.2400 47,082 -0.02(-7.69%)
Jul 16, 2018 0.2450 0.2700 0.2450 0.2600 38,515 +0.02(+6.12%)
Jul 13, 2018 0.2700 0.2700 0.1990 0.2450 302,368 -0.03(-9.26%)
Jul 12, 2018 0.2600 0.2800 0.2550 0.2700 244,765 +0.00(+0.00%)
Jul 11, 2018 0.2650 0.2867 0.2600 0.2700 74,100 +0.00(+1.69%)
Jul 10, 2018 0.3200 0.3200 0.2650 0.2655 77,418 -0.01(-5.18%)
Jul 09, 2018 0.2800 0.2900 0.2800 0.2800 106,837 +0.00(+0.00%)
Jul 06, 2018 0.3100 0.3100 0.2644 0.2800 125,743 -0.02(-6.67%)
Jul 05, 2018 0.3100 0.3100 0.2570 0.3000 111,559 +0.00(+0.00%)
Jul 03, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
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.