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

Healthlynked Corp (OP: HLYK )

0.0576 -0.0006 (-1.03%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.0559 0.0559 0.0482 0.0485 65,384 -0.01(-10.52%)
Jan 30, 2024 0.0515 0.0560 0.0470 0.0542 245,133 -0.00(-4.91%)
Jan 29, 2024 0.0800 0.0800 0.0480 0.0570 365,835 -0.02(-21.70%)
Jan 26, 2024 0.0780 0.0799 0.0689 0.0728 97,431 -0.00(-4.46%)
Jan 25, 2024 0.0704 0.0775 0.0704 0.0762 85,232 -0.00(-0.91%)
Jan 24, 2024 0.0745 0.0769 0.0740 0.0769 54,500 -0.00(-0.13%)
Jan 23, 2024 0.0713 0.0775 0.0684 0.0770 12,188 +0.01(+9.22%)
Jan 22, 2024 0.0748 0.0751 0.0651 0.0705 132,597 -0.00(-2.08%)
Jan 19, 2024 0.0740 0.0740 0.0700 0.0720 102,946 -0.00(-2.70%)
Jan 18, 2024 0.0740 0.0776 0.0702 0.0740 117,116 -0.00(-4.52%)
Jan 17, 2024 0.0790 0.0800 0.0721 0.0775 382,621 +0.00(+0.65%)
Jan 16, 2024 0.0746 0.0790 0.0746 0.0770 167,595 +0.00(+4.48%)
Jan 12, 2024 0.0729 0.0790 0.0716 0.0737 3,924 +0.00(+1.10%)
Jan 11, 2024 0.0805 0.0805 0.0729 0.0729 134,008 -0.01(-10.22%)
Jan 10, 2024 0.0812 0.0829 0.0800 0.0812 42,835 -0.00(-1.58%)
Jan 09, 2024 0.0790 0.0870 0.0775 0.0825 63,679 +0.00(+4.43%)
Jan 08, 2024 0.0674 0.0790 0.0647 0.0790 193,857 +0.01(+15.67%)
Jan 05, 2024 0.0710 0.0789 0.0669 0.0683 278,343 -0.01(-13.54%)
Jan 04, 2024 0.0930 0.0977 0.0540 0.0790 783,053 -0.02(-16.14%)
Jan 03, 2024 0.0843 0.0999 0.0843 0.0942 971,972 +0.01(+11.74%)
Jan 02, 2024 0.0774 0.0845 0.0774 0.0843 277,911 +0.01(+9.06%)
Dec 29, 2023 0.0750 0.0774 0.0740 0.0773 375,713 +0.00(+3.90%)
Dec 28, 2023 0.0588 0.0790 0.0588 0.0744 550,974 +0.01(+20.00%)
Dec 27, 2023 0.0580 0.0685 0.0580 0.0620 115,141 -0.01(-8.01%)
Dec 26, 2023 0.0665 0.0685 0.0650 0.0674 233,735 +0.00(+1.35%)
Dec 22, 2023 0.0690 0.0690 0.0600 0.0665 107,500 -0.00(-3.62%)
Dec 21, 2023 0.0590 0.0690 0.0505 0.0690 387,621 +0.02(+32.18%)
Dec 20, 2023 0.0522 0.0522 0.0522 0.0522 1,225 +0.00(+0.00%)
Dec 19, 2023 0.0585 0.0585 0.0488 0.0522 303,731 -0.00(-6.45%)
Dec 18, 2023 0.0533 0.0639 0.0500 0.0558 514,378 +0.00(+1.45%)
Dec 15, 2023 0.0570 0.0600 0.0511 0.0550 394,710 +0.00(+1.85%)
Dec 14, 2023 0.0445 0.0690 0.0445 0.0540 564,460 +0.01(+21.08%)
Dec 13, 2023 0.0426 0.0450 0.0411 0.0446 25,500 +0.00(+4.69%)
Dec 12, 2023 0.0450 0.0450 0.0415 0.0426 32,632 -0.00(-2.07%)
Dec 11, 2023 0.0385 0.0435 0.0380 0.0435 246,727 +0.00(+11.54%)
Dec 08, 2023 0.0377 0.0400 0.0350 0.0390 133,193 +0.00(+2.09%)
Dec 07, 2023 0.0370 0.0400 0.0367 0.0382 63,531 +0.00(+4.09%)
Dec 06, 2023 0.0335 0.0369 0.0335 0.0367 27,729 -0.00(-4.18%)
Dec 05, 2023 0.0341 0.0383 0.0339 0.0383 21,655 +0.00(+1.06%)
Dec 04, 2023 0.0415 0.0415 0.0330 0.0379 189,751 -0.00(-2.57%)
Dec 01, 2023 0.0388 0.0400 0.0388 0.0389 54,900 +0.00(+0.26%)
Nov 30, 2023 0.0377 0.0388 0.0377 0.0388 90,021 +0.00(+2.37%)
Nov 29, 2023 0.0388 0.0388 0.0350 0.0379 515,808 +0.00(+5.28%)
Nov 28, 2023 0.0385 0.0387 0.0355 0.0360 34,460 -0.00(-7.22%)
Nov 27, 2023 0.0400 0.0405 0.0388 0.0388 114,773 -0.00(-8.92%)
Nov 24, 2023 0.0388 0.0426 0.0380 0.0426 38,450 +0.00(+8.40%)
Nov 22, 2023 0.0400 0.0466 0.0380 0.0393 195,649 -0.00(-5.53%)
Nov 21, 2023 0.0408 0.0467 0.0376 0.0416 216,776 +0.00(+2.46%)
Nov 20, 2023 0.0361 0.0467 0.0361 0.0406 310,574 +0.00(+8.27%)
Nov 17, 2023 0.0400 0.0400 0.0351 0.0375 761,729 -0.00(-10.71%)
Nov 16, 2023 0.0477 0.0477 0.0420 0.0420 31,152 -0.00(-2.33%)
Nov 15, 2023 0.0454 0.0477 0.0430 0.0430 112,703 -0.00(-1.83%)
Nov 14, 2023 0.0448 0.0479 0.0432 0.0438 156,014 +0.00(+1.62%)
Nov 13, 2023 0.0480 0.0480 0.0431 0.0431 118,091 +0.00(+0.23%)
Nov 10, 2023 0.0460 0.0460 0.0430 0.0430 67,121 -0.00(-0.23%)
Nov 09, 2023 0.0465 0.0465 0.0431 0.0431 53,020 -0.00(-7.51%)
Nov 08, 2023 0.0480 0.0480 0.0466 0.0466 101,988 -0.00(-6.80%)
Nov 06, 2023 0.0500 0 +0.00(+1.21%)
Nov 03, 2023 0.0490 0.0499 0.0480 0.0494 21,592 -0.00(-1.20%)
Nov 02, 2023 0.0500 0.0500 0.0477 0.0500 46,700 +0.00(+0.00%)
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.