Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthlynked Corp (OP: HLYK )

0.0500 -0.0012 (-2.34%)
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 29, 2023 0.0449 0.0484 0.0449 0.0484 3,215 -0.00(-0.41%)
Sep 28, 2023 0.0431 0.0486 0.0413 0.0486 17,370 -0.00(-0.82%)
Sep 27, 2023 0.0497 0.0497 0.0430 0.0490 83,000 +0.00(+3.38%)
Sep 26, 2023 0.0443 0.0474 0.0443 0.0474 11,800 -0.00(-3.66%)
Sep 25, 2023 0.0520 0.0520 0.0460 0.0492 34,261 -0.00(-5.38%)
Sep 22, 2023 0.0494 0.0520 0.0460 0.0520 69,830 +0.00(+3.79%)
Sep 21, 2023 0.0548 0.0590 0.0500 0.0501 404,886 -0.00(-7.73%)
Sep 20, 2023 0.0554 0.0595 0.0528 0.0543 74,580 -0.00(-1.63%)
Sep 19, 2023 0.0575 0.0600 0.0530 0.0552 102,200 +0.00(+2.22%)
Sep 18, 2023 0.0500 0.0599 0.0500 0.0540 46,468 +0.01(+12.50%)
Sep 15, 2023 0.0480 0.0480 0.0460 0.0480 45,290 +0.00(+0.00%)
Sep 14, 2023 0.0485 0.0500 0.0460 0.0480 260,581 -0.00(-4.00%)
Sep 13, 2023 0.0530 0.0643 0.0452 0.0500 605,854 -0.01(-23.08%)
Sep 12, 2023 0.0580 0.0650 0.0580 0.0650 3,340 +0.01(+12.07%)
Sep 11, 2023 0.0586 0.0642 0.0538 0.0580 88,090 -0.00(-3.81%)
Sep 08, 2023 0.0573 0.0603 0.0420 0.0603 791,303 -0.01(-10.00%)
Sep 07, 2023 0.0648 0.0670 0.0648 0.0670 871 +0.00(+3.08%)
Sep 06, 2023 0.0650 0.0695 0.0650 0.0650 56,843 -0.00(-6.47%)
Sep 05, 2023 0.0695 0.0695 0.0577 0.0695 25,050 +0.01(+8.59%)
Sep 01, 2023 0.0695 0.0695 0.0603 0.0640 37,115 -0.01(-7.25%)
Aug 31, 2023 0.0580 0.0695 0.0580 0.0690 4,848 +0.00(+6.15%)
Aug 30, 2023 0.0650 0.0650 0.0589 0.0650 148,900 +0.00(+0.15%)
Aug 29, 2023 0.0631 0.0698 0.0598 0.0649 52,500 -0.00(-0.15%)
Aug 28, 2023 0.0611 0.0699 0.0610 0.0650 88,170 -0.00(-7.01%)
Aug 25, 2023 0.0675 0.0700 0.0650 0.0699 68,358 +0.00(+7.54%)
Aug 24, 2023 0.0695 0.0700 0.0631 0.0650 43,210 -0.00(-6.61%)
Aug 22, 2023 0.0696 0 +0.00(+7.08%)
Aug 21, 2023 0.0700 0.0700 0.0631 0.0650 64,870 -0.00(-7.01%)
Aug 17, 2023 0.0699 0 +0.00(+3.40%)
Aug 16, 2023 0.0700 0.0700 0.0676 0.0676 30,325 +0.00(+5.62%)
Aug 15, 2023 0.0640 0.0750 0.0640 0.0640 102,150 -0.01(-8.57%)
Aug 14, 2023 0.0710 0.0740 0.0640 0.0700 8,701 +0.01(+10.94%)
Aug 11, 2023 0.0715 0.0715 0.0631 0.0631 125,634 -0.01(-7.48%)
Aug 10, 2023 0.0680 0.0685 0.0679 0.0682 39,100 +0.00(+4.92%)
Aug 09, 2023 0.0695 0.0725 0.0650 0.0650 128,180 -0.00(-6.47%)
Aug 08, 2023 0.0695 0.0695 0.0679 0.0695 20,315 +0.00(+4.35%)
Aug 07, 2023 0.0666 0.0695 0.0650 0.0666 51,734 -0.00(-1.91%)
Aug 04, 2023 0.0650 0.0679 0.0650 0.0679 70,115 -0.00(-3.00%)
Aug 03, 2023 0.0668 0.0700 0.0668 0.0700 65,010 +0.01(+9.38%)
Aug 02, 2023 0.0680 0.0697 0.0640 0.0640 348,669 -0.01(-8.18%)
Aug 01, 2023 0.0714 0.0714 0.0680 0.0697 13,420 -0.00(-1.13%)
Jul 31, 2023 0.0719 0.0719 0.0681 0.0705 15,523 -0.00(-1.67%)
Jul 28, 2023 0.0640 0.0820 0.0640 0.0717 482,543 +0.01(+12.21%)
Jul 27, 2023 0.0670 0.0759 0.0621 0.0639 243,420 -0.02(-19.42%)
Jul 26, 2023 0.0712 0.0793 0.0700 0.0793 27,685 +0.01(+13.12%)
Jul 25, 2023 0.0721 0.0790 0.0701 0.0701 31,900 +0.00(+0.00%)
Jul 24, 2023 0.0679 0.0780 0.0669 0.0701 216,378 +0.00(+0.14%)
Jul 21, 2023 0.0667 0.0709 0.0667 0.0700 166,655 +0.00(+4.95%)
Jul 20, 2023 0.0679 0.0709 0.0667 0.0667 97,905 -0.00(-0.45%)
Jul 19, 2023 0.0698 0.0708 0.0670 0.0670 43,839 -0.00(-6.82%)
Jul 18, 2023 0.0708 0.0719 0.0660 0.0719 88,716 -0.01(-10.12%)
Jul 17, 2023 0.0759 0.0849 0.0750 0.0800 41,516 +0.00(+0.00%)
Jul 14, 2023 0.0780 0.0813 0.0700 0.0800 334,033 +0.00(+6.38%)
Jul 13, 2023 0.0700 0.0796 0.0680 0.0752 159,596 +0.01(+11.08%)
Jul 12, 2023 0.0725 0.0750 0.0677 0.0677 89,830 -0.01(-9.73%)
Jul 11, 2023 0.0755 0.0755 0.0685 0.0750 114,500 +0.00(+6.38%)
Jul 10, 2023 0.0722 0.0749 0.0661 0.0705 68,160 -0.00(-6.00%)
Jul 07, 2023 0.0700 0.0755 0.0700 0.0750 10,758 +0.01(+12.44%)
Jul 06, 2023 0.0650 0.0744 0.0650 0.0667 107,005 -0.01(-9.74%)
Jul 05, 2023 0.0708 0.0739 0.0681 0.0739 3,100 +0.01(+10.63%)
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.