Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthlynked Corp (OP: HLYK )

0.0525 +0.0007 (+1.35%)
Streaming Delayed Price Updated: 2:28 PM EDT, Jun 7, 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 (%)
Oct 30, 2020 0.1253 0.1299 0.1250 0.1299 72,000 +0.00(+0.00%)
Oct 29, 2020 0.1300 0.1300 0.1251 0.1299 100,843 -0.00(-0.08%)
Oct 28, 2020 0.1280 0.1300 0.1190 0.1300 45,520 -0.00(-0.54%)
Oct 27, 2020 0.1168 0.1350 0.1168 0.1307 49,975 -0.01(-5.63%)
Oct 26, 2020 0.1320 0.1395 0.1226 0.1385 156,936 +0.01(+4.92%)
Oct 23, 2020 0.1395 0.1395 0.1226 0.1320 195,000 -0.01(-5.38%)
Oct 22, 2020 0.1388 0.1395 0.1261 0.1395 198,998 +0.01(+4.10%)
Oct 21, 2020 0.1400 0.1400 0.1300 0.1340 93,635 -0.00(-1.83%)
Oct 20, 2020 0.1351 0.1400 0.1347 0.1365 124,750 -0.00(-1.73%)
Oct 19, 2020 0.1301 0.1389 0.1301 0.1389 237,263 -0.00(-0.07%)
Oct 16, 2020 0.1400 0.1400 0.1300 0.1390 119,700 +0.00(+2.21%)
Oct 15, 2020 0.1340 0.1400 0.1340 0.1360 75,061 -0.01(-6.14%)
Oct 14, 2020 0.1350 0.1479 0.1350 0.1449 63,035 +0.00(+2.77%)
Oct 13, 2020 0.1350 0.1500 0.1300 0.1410 113,229 -0.01(-6.00%)
Oct 12, 2020 0.1475 0.1500 0.1350 0.1500 263,472 +0.00(+0.00%)
Oct 09, 2020 0.1500 0.1500 0.1450 0.1500 121,100 +0.00(+0.00%)
Oct 08, 2020 0.1500 0.1550 0.1450 0.1500 313,183 +0.00(+0.67%)
Oct 07, 2020 0.1500 0.1500 0.1410 0.1490 190,616 +0.00(+0.00%)
Oct 06, 2020 0.1400 0.1490 0.1350 0.1490 243,048 +0.01(+10.04%)
Oct 05, 2020 0.1345 0.1375 0.1305 0.1354 125,973 +0.01(+9.19%)
Oct 02, 2020 0.1250 0.1350 0.1240 0.1240 44,900 -0.01(-8.15%)
Oct 01, 2020 0.1350 0.1350 0.1300 0.1350 78,162 +0.01(+3.85%)
Sep 30, 2020 0.1300 0.1300 0.1300 64 +0.00(+0.00%)
Sep 29, 2020 0.1350 0.1350 0.1290 0.1300 31,688 -0.00(-1.59%)
Sep 28, 2020 0.1230 0.1321 0.1230 0.1321 26,658 +0.00(+1.69%)
Sep 25, 2020 0.1275 0.1299 0.1221 0.1299 128,400 -0.00(-0.08%)
Sep 24, 2020 0.1335 0.1389 0.1210 0.1300 74,528 -0.00(-1.89%)
Sep 23, 2020 0.1350 0.1389 0.1310 0.1325 68,460 -0.01(-4.47%)
Sep 22, 2020 0.1389 0.1400 0.1330 0.1387 249,539 -0.00(-0.22%)
Sep 21, 2020 0.1400 0.1400 0.1330 0.1390 168,770 -0.00(-0.71%)
Sep 18, 2020 0.1364 0.1400 0.1320 0.1400 338,200 +0.00(+2.71%)
Sep 17, 2020 0.1365 0.1400 0.1330 0.1363 29,625 +0.00(+3.18%)
Sep 16, 2020 0.1400 0.1400 0.1321 0.1321 96,440 -0.01(-5.64%)
Sep 15, 2020 0.1435 0.1435 0.1275 0.1400 327,595 +0.00(+0.00%)
Sep 14, 2020 0.1376 0.1499 0.1290 0.1400 332,089 +0.00(+2.56%)
Sep 11, 2020 0.1400 0.1400 0.1350 0.1365 101,500 -0.00(-2.50%)
Sep 10, 2020 0.1450 0.1500 0.1334 0.1400 105,663 -0.01(-6.67%)
Sep 09, 2020 0.1450 0.1500 0.1392 0.1500 186,348 +0.01(+3.45%)
Sep 08, 2020 0.1400 0.1450 0.1330 0.1450 75,192 +0.00(+3.57%)
Sep 04, 2020 0.1595 0.1595 0.1335 0.1400 368,800 -0.00(-3.45%)
Sep 03, 2020 0.1515 0.1595 0.1350 0.1450 428,193 -0.01(-9.09%)
Sep 02, 2020 0.1650 0.1650 0.1517 0.1595 187,316 +0.00(+1.27%)
Sep 01, 2020 0.1629 0.1639 0.1543 0.1575 402,238 -0.01(-3.31%)
Aug 31, 2020 0.1640 0.1640 0.1506 0.1629 430,368 +0.00(+1.81%)
Aug 28, 2020 0.1650 0.1650 0.1570 0.1600 381,100 -0.01(-3.03%)
Aug 27, 2020 0.1550 0.1650 0.1503 0.1650 166,704 +0.01(+6.45%)
Aug 26, 2020 0.1680 0.1680 0.1500 0.1550 546,201 -0.01(-7.74%)
Aug 25, 2020 0.1550 0.1680 0.1450 0.1680 854,053 +0.03(+17.48%)
Aug 24, 2020 0.1400 0.1450 0.1300 0.1430 188,317 +0.00(+3.62%)
Aug 21, 2020 0.1300 0.1400 0.1235 0.1380 217,600 +0.01(+6.15%)
Aug 20, 2020 0.1300 0.1390 0.1201 0.1300 161,080 +0.00(+0.00%)
Aug 19, 2020 0.1151 0.1300 0.1151 0.1300 159,946 +0.01(+8.42%)
Aug 18, 2020 0.1300 0.1300 0.1100 0.1199 1,029,892 -0.01(-10.86%)
Aug 17, 2020 0.1535 0.1535 0.1270 0.1345 425,638 -0.01(-7.24%)
Aug 14, 2020 0.1500 0.1590 0.1250 0.1450 361,400 -0.01(-6.45%)
Aug 13, 2020 0.1438 0.1550 0.1300 0.1550 369,501 +0.02(+19.23%)
Aug 12, 2020 0.1765 0.1765 0.1255 0.1300 686,573 -0.04(-25.71%)
Aug 11, 2020 0.1780 0.1900 0.1520 0.1750 458,480 -0.00(-0.46%)
Aug 10, 2020 0.1775 0.1950 0.1750 0.1758 1,129,500 +0.00(+0.74%)
Aug 07, 2020 0.1450 0.1800 0.1400 0.1745 1,317,300 +0.03(+24.64%)
Aug 06, 2020 0.1200 0.1400 0.1195 0.1400 1,242,452 +0.02(+16.67%)
Aug 05, 2020 0.1056 0.1200 0.1053 0.1200 370,803 +0.01(+13.64%)
Aug 04, 2020 0.1000 0.1150 0.0900 0.1056 921,120 +0.01(+5.60%)
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.