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 30, 2021 1.000 1.100 0.9250 0.9400 850,100 +0.01(+1.62%)
Apr 29, 2021 0.8590 0.9550 0.8101 0.9250 384,728 +0.11(+12.80%)
Apr 28, 2021 0.8300 0.8330 0.7900 0.8200 166,750 +0.00(+0.00%)
Apr 27, 2021 0.8300 0.8500 0.7900 0.8200 289,293 +0.02(+3.14%)
Apr 26, 2021 0.7500 0.8300 0.7500 0.7950 498,368 +0.03(+3.92%)
Apr 23, 2021 0.7900 0.7900 0.7500 0.7650 152,000 -0.03(-3.16%)
Apr 22, 2021 0.7949 0.8000 0.7501 0.7900 55,088 +0.01(+1.73%)
Apr 21, 2021 0.7800 0.8200 0.7255 0.7766 98,610 -0.00(-0.44%)
Apr 20, 2021 0.8199 0.8400 0.6650 0.7800 169,392 -0.02(-2.50%)
Apr 19, 2021 0.7765 0.8400 0.7500 0.8000 189,248 +0.02(+3.03%)
Apr 16, 2021 0.7750 0.8000 0.7500 0.7765 172,400 -0.02(-2.94%)
Apr 15, 2021 0.7500 0.8200 0.7490 0.8000 286,266 +0.07(+8.87%)
Apr 14, 2021 0.7400 0.7599 0.7000 0.7348 91,104 +0.03(+4.96%)
Apr 13, 2021 0.6950 0.7400 0.6512 0.7001 146,883 -0.01(-1.39%)
Apr 12, 2021 0.7490 0.7490 0.6500 0.7100 156,281 -0.01(-1.39%)
Apr 09, 2021 0.7489 0.7489 0.7200 0.7200 74,500 -0.02(-2.70%)
Apr 08, 2021 0.7200 0.7489 0.6850 0.7400 77,044 +0.03(+3.64%)
Apr 07, 2021 0.8000 0.8000 0.6751 0.7140 227,282 -0.02(-2.16%)
Apr 06, 2021 0.7900 0.7900 0.6900 0.7298 200,847 -0.04(-5.22%)
Apr 05, 2021 0.7300 0.8200 0.7300 0.7700 153,890 +0.01(+1.32%)
Apr 01, 2021 0.7170 0.7600 0.6493 0.7600 496,500 +0.04(+5.56%)
Mar 31, 2021 0.7850 0.7900 0.6900 0.7200 217,947 -0.07(-8.86%)
Mar 30, 2021 0.7400 0.7900 0.6600 0.7900 457,631 +0.04(+5.33%)
Mar 29, 2021 0.8700 0.8700 0.7200 0.7500 663,113 -0.11(-12.79%)
Mar 26, 2021 0.9000 0.9000 0.7688 0.8600 568,700 -0.04(-4.44%)
Mar 25, 2021 0.9000 0.9700 0.8900 0.9000 309,240 -0.07(-7.14%)
Mar 24, 2021 0.9800 1.000 0.9000 0.9692 233,788 -0.01(-1.10%)
Mar 23, 2021 1.040 1.040 0.9100 0.9800 294,951 -0.05(-4.85%)
Mar 22, 2021 1.030 1.050 0.8910 1.030 232,263 +0.02(+2.08%)
Mar 19, 2021 1.030 1.040 0.9700 1.009 199,800 -0.01(-1.08%)
Mar 18, 2021 1.015 1.040 0.9700 1.020 264,117 +0.00(+0.10%)
Mar 17, 2021 1.040 1.080 0.9000 1.019 265,499 -0.00(-0.10%)
Mar 16, 2021 1.120 1.150 0.9800 1.020 386,777 -0.08(-7.27%)
Mar 15, 2021 0.9000 1.250 0.8905 1.100 1,252,414 +0.21(+23.46%)
Mar 12, 2021 0.8900 0.9000 0.8521 0.8910 258,100 -0.00(-0.45%)
Mar 11, 2021 0.8901 0.9475 0.8665 0.8950 546,190 -0.02(-1.65%)
Mar 10, 2021 0.9400 0.9400 0.8780 0.9100 293,969 -0.00(-0.27%)
Mar 09, 2021 0.9837 0.9900 0.8400 0.9125 1,586,123 -0.07(-6.84%)
Mar 08, 2021 1.050 1.050 0.9200 0.9795 682,572 -0.05(-4.90%)
Mar 05, 2021 1.020 1.050 0.9000 1.030 653,200 +0.04(+4.05%)
Mar 04, 2021 1.107 1.220 0.8500 0.9899 1,141,810 -0.20(-16.82%)
Mar 03, 2021 0.8500 1.240 0.8398 1.190 2,551,051 +0.35(+41.70%)
Mar 02, 2021 0.6425 0.8800 0.6250 0.8398 1,579,764 +0.19(+29.20%)
Mar 01, 2021 0.6000 0.6500 0.5800 0.6500 707,770 +0.07(+12.07%)
Feb 26, 2021 0.5700 0.5999 0.5500 0.5800 572,000 +0.01(+1.65%)
Feb 25, 2021 0.6450 0.6500 0.5600 0.5706 560,494 -0.08(-12.15%)
Feb 24, 2021 0.6290 0.6800 0.5400 0.6495 892,402 +0.07(+12.96%)
Feb 23, 2021 0.6200 0.6400 0.4800 0.5750 1,233,476 -0.03(-4.17%)
Feb 22, 2021 0.3745 0.6300 0.3600 0.6000 2,935,156 +0.24(+67.60%)
Feb 19, 2021 0.3675 0.3950 0.3300 0.3580 1,171,700 -0.00(-0.56%)
Feb 18, 2021 0.2909 0.3800 0.2821 0.3600 2,369,154 +0.06(+21.87%)
Feb 17, 2021 0.3050 0.3050 0.2700 0.2954 325,209 -0.01(-2.19%)
Feb 16, 2021 0.2990 0.3100 0.2731 0.3020 301,403 +0.00(+1.34%)
Feb 12, 2021 0.2883 0.2990 0.2700 0.2980 255,500 +0.00(+1.36%)
Feb 11, 2021 0.2853 0.2950 0.2736 0.2940 397,656 -0.00(-0.34%)
Feb 10, 2021 0.2900 0.2990 0.2700 0.2950 473,756 +0.02(+5.70%)
Feb 09, 2021 0.2900 0.2990 0.2788 0.2791 642,557 -0.01(-3.76%)
Feb 08, 2021 0.2950 0.2950 0.2788 0.2900 468,379 +0.00(+0.00%)
Feb 05, 2021 0.2800 0.2960 0.2600 0.2900 557,200 +0.01(+3.57%)
Feb 04, 2021 0.2900 0.3000 0.2701 0.2800 447,090 -0.00(-1.72%)
Feb 03, 2021 0.3000 0.3000 0.2655 0.2849 376,463 +0.01(+2.04%)
Feb 02, 2021 0.2650 0.2850 0.2550 0.2792 462,656 -0.00(-0.29%)
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.