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 (%)
Apr 28, 2023 0.0918 0.0990 0.0715 0.0868 6,960 -0.01(-10.52%)
Apr 27, 2023 0.0700 0.0990 0.0670 0.0970 8,089 +0.03(+38.57%)
Apr 26, 2023 0.0669 0.0700 0.0663 0.0700 271,277 +0.00(+0.00%)
Apr 25, 2023 0.0699 0.0700 0.0683 0.0700 54,347 +0.00(+0.72%)
Apr 24, 2023 0.0791 0.0791 0.0695 0.0695 241,226 -0.01(-9.97%)
Apr 21, 2023 0.0768 0.0930 0.0768 0.0772 73,773 +0.01(+7.22%)
Apr 20, 2023 0.0729 0.0900 0.0720 0.0720 238,777 -0.00(-0.96%)
Apr 19, 2023 0.0721 0.0800 0.0721 0.0727 60,113 -0.01(-13.66%)
Apr 18, 2023 0.0805 0.0850 0.0721 0.0842 34,791 -0.00(-2.77%)
Apr 17, 2023 0.0900 0.0900 0.0720 0.0866 34,300 -0.00(-3.78%)
Apr 14, 2023 0.0980 0.0980 0.0850 0.0900 39,425 -0.01(-8.16%)
Apr 13, 2023 0.0980 0.0980 0.0850 0.0980 44,494 +0.02(+22.50%)
Apr 12, 2023 0.0800 0.0800 0.0703 0.0800 159,187 +0.01(+14.29%)
Apr 11, 2023 0.0800 0.0800 0.0700 0.0700 23,660 +0.00(+0.00%)
Apr 10, 2023 0.0700 0.0714 0.0660 0.0700 76,130 +0.00(+3.70%)
Apr 06, 2023 0.0700 0.0725 0.0675 0.0675 155,711 -0.00(-6.90%)
Apr 05, 2023 0.0727 0.0727 0.0661 0.0725 87,080 -0.00(-1.89%)
Apr 04, 2023 0.0760 0.0760 0.0721 0.0739 25,318 -0.00(-0.14%)
Apr 03, 2023 0.0760 0.0800 0.0610 0.0740 370,537 -0.01(-7.50%)
Mar 31, 2023 0.0830 0.0848 0.0794 0.0800 71,363 -0.01(-5.88%)
Mar 30, 2023 0.0875 0.0875 0.0789 0.0850 76,353 +0.00(+1.19%)
Mar 29, 2023 0.0850 0.0925 0.0840 0.0840 223,723 +0.00(+5.00%)
Mar 28, 2023 0.1050 0.1050 0.0800 0.0800 256,734 -0.02(-18.28%)
Mar 27, 2023 0.0988 0.0988 0.0870 0.0979 44,151 +0.01(+6.41%)
Mar 24, 2023 0.1000 0.1089 0.0860 0.0920 231,122 -0.01(-8.00%)
Mar 23, 2023 0.0940 0.1099 0.0940 0.1000 190,226 +0.00(+3.84%)
Mar 22, 2023 0.0990 0.1130 0.0873 0.0963 238,475 +0.00(+5.25%)
Mar 21, 2023 0.0727 0.1120 0.0727 0.0915 341,385 +0.01(+18.06%)
Mar 20, 2023 0.0755 0.0862 0.0755 0.0775 98,080 -0.01(-12.92%)
Mar 17, 2023 0.0999 0.0999 0.0709 0.0890 190,947 +0.01(+7.88%)
Mar 16, 2023 0.0774 0.0900 0.0771 0.0825 121,782 -0.01(-8.33%)
Mar 15, 2023 0.0825 0.0950 0.0710 0.0900 56,004 +0.01(+9.09%)
Mar 14, 2023 0.0800 0.0894 0.0766 0.0825 355,503 -0.01(-7.30%)
Mar 13, 2023 0.0899 0.0900 0.0730 0.0890 61,248 -0.00(-3.26%)
Mar 10, 2023 0.0867 0.0920 0.0783 0.0920 27,541 +0.00(+2.22%)
Mar 09, 2023 0.0861 0.0933 0.0701 0.0900 287,344 +0.00(+1.12%)
Mar 08, 2023 0.0838 0.0900 0.0838 0.0890 50,700 -0.01(-6.32%)
Mar 07, 2023 0.0975 0.1000 0.0710 0.0950 218,860 -0.01(-5.00%)
Mar 06, 2023 0.1049 0.1049 0.0950 0.1000 144,570 -0.01(-9.09%)
Mar 03, 2023 0.1011 0.1100 0.1003 0.1100 147,459 +0.00(+0.00%)
Mar 02, 2023 0.1132 0.1132 0.1069 0.1100 66,399 -0.00(-2.83%)
Mar 01, 2023 0.1044 0.1149 0.1010 0.1132 32,200 -0.00(-1.74%)
Feb 28, 2023 0.1096 0.1200 0.1096 0.1152 1,822 -0.01(-6.34%)
Feb 27, 2023 0.1144 0.1240 0.1111 0.1230 49,233 -0.01(-5.31%)
Feb 24, 2023 0.1150 0.1299 0.1150 0.1299 34,353 +0.01(+8.61%)
Feb 23, 2023 0.1165 0.1299 0.1153 0.1196 42,794 -0.00(-2.45%)
Feb 22, 2023 0.1295 0.1323 0.1153 0.1226 140,068 -0.01(-8.71%)
Feb 21, 2023 0.1300 0.1395 0.1201 0.1343 96,224 +0.00(+3.31%)
Feb 17, 2023 0.1328 0.1340 0.1250 0.1300 125,247 -0.00(-0.54%)
Feb 16, 2023 0.1256 0.1341 0.1256 0.1307 55,784 +0.00(+0.54%)
Feb 15, 2023 0.1378 0.1378 0.1270 0.1300 104,635 -0.00(-3.56%)
Feb 14, 2023 0.1300 0.1400 0.1285 0.1348 193,813 -0.01(-3.71%)
Feb 13, 2023 0.1386 0.1511 0.1251 0.1400 159,852 -0.01(-4.76%)
Feb 10, 2023 0.1309 0.1480 0.1288 0.1470 67,274 +0.01(+7.14%)
Feb 09, 2023 0.1220 0.1490 0.1220 0.1372 14,475 +0.00(+0.88%)
Feb 08, 2023 0.1400 0.1450 0.1160 0.1360 201,641 -0.01(-9.63%)
Feb 07, 2023 0.1516 0.1580 0.0960 0.1505 104,243 +0.00(+0.33%)
Feb 06, 2023 0.1475 0.1580 0.1450 0.1500 77,341 +0.00(+1.69%)
Feb 03, 2023 0.1525 0.1583 0.1415 0.1475 214,033 -0.00(-1.40%)
Feb 02, 2023 0.1430 0.1550 0.1271 0.1496 214,472 +0.00(+0.40%)
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.