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

Healthlynked Corp (OP: HLYK )

0.0525 -0.0015 (-2.78%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 31, 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 (%)
Dec 31, 2018 0.1216 0.1350 0.1207 0.1350 135,300 +0.02(+17.39%)
Dec 28, 2018 0.1395 0.1395 0.0950 0.1150 235,700 -0.03(-17.86%)
Dec 27, 2018 0.1340 0.1653 0.1100 0.1400 144,230 +0.00(+1.82%)
Dec 26, 2018 0.1657 0.1657 0.1375 0.1375 35,109 +0.01(+4.72%)
Dec 24, 2018 0.1318 0.1500 0.1200 0.1313 68,200 -0.00(-3.24%)
Dec 21, 2018 0.1556 0.2000 0.1357 0.1357 159,800 -0.02(-12.45%)
Dec 20, 2018 0.1305 0.1563 0.1305 0.1550 21,100 +0.01(+10.71%)
Dec 19, 2018 0.1500 0.1500 0.1400 0.1400 76,932 -0.01(-4.76%)
Dec 18, 2018 0.1900 0.1900 0.1200 0.1470 79,066 -0.02(-11.71%)
Dec 17, 2018 0.1600 0.1665 0.1600 0.1665 30,727 +0.03(+18.67%)
Dec 14, 2018 0.1650 0.1650 0.1403 0.1403 14,900 -0.00(-2.23%)
Dec 13, 2018 0.1545 0.1650 0.1435 0.1435 46,517 -0.01(-4.33%)
Dec 12, 2018 0.1600 0.1600 0.1500 0.1500 31,400 -0.01(-6.25%)
Dec 11, 2018 0.1600 0.1750 0.1600 0.1600 140,669 +0.01(+6.67%)
Dec 10, 2018 0.1509 0.1509 0.1500 0.1500 6,400 +0.01(+7.14%)
Dec 07, 2018 0.1550 0.1699 0.1400 0.1400 47,300 -0.01(-6.67%)
Dec 06, 2018 0.1400 0.1599 0.1384 0.1500 79,430 -0.01(-6.25%)
Dec 04, 2018 0.1850 0.1853 0.1600 0.1600 233,200 -0.02(-12.81%)
Dec 03, 2018 0.2000 0.2000 0.1800 0.1835 34,526 +0.01(+4.86%)
Nov 30, 2018 0.1700 0.1900 0.1610 0.1750 220,100 +0.00(+2.94%)
Nov 29, 2018 0.1700 0.1700 0.1600 0.1700 129,465 +0.00(+0.00%)
Nov 28, 2018 0.1570 0.1860 0.1570 0.1700 128,023 +0.02(+9.68%)
Nov 27, 2018 0.1473 0.1640 0.1473 0.1550 122,121 +0.01(+3.33%)
Nov 26, 2018 0.1500 0.1600 0.1500 0.1500 66,738 +0.02(+15.38%)
Nov 23, 2018 0.1360 0.1470 0.1300 0.1300 65,800 +0.01(+4.84%)
Nov 21, 2018 0.1240 0.1240 0.1240 0 +0.00(+3.33%)
Nov 20, 2018 0.1550 0.1600 0.1140 0.1200 707,440 -0.04(-24.95%)
Nov 19, 2018 0.1875 0.1875 0.1520 0.1599 152,344 -0.02(-8.63%)
Nov 16, 2018 0.2000 0.2000 0.1600 0.1750 252,900 -0.02(-12.06%)
Nov 15, 2018 0.2240 0.2240 0.1530 0.1990 485,118 -0.03(-13.48%)
Nov 14, 2018 0.2400 0.2400 0.2246 0.2300 56,923 -0.01(-4.72%)
Nov 13, 2018 0.2500 0.2600 0.2300 0.2414 74,188 +0.01(+4.96%)
Nov 12, 2018 0.2430 0.2430 0.2300 0.2300 15,283 -0.01(-4.17%)
Nov 09, 2018 0.2500 0.2625 0.2300 0.2400 127,000 +0.00(+0.00%)
Nov 08, 2018 0.2520 0.2660 0.2400 0.2400 129,236 -0.01(-4.38%)
Nov 07, 2018 0.2500 0.2850 0.2481 0.2510 99,430 +0.01(+2.45%)
Nov 06, 2018 0.2486 0.2550 0.2450 0.2450 37,438 -0.01(-2.00%)
Nov 05, 2018 0.2580 0.2780 0.2500 0.2500 123,959 +0.00(+0.00%)
Nov 02, 2018 0.2600 0.2650 0.2500 0.2500 104,600 -0.02(-5.66%)
Nov 01, 2018 0.2670 0.2675 0.2580 0.2650 155,229 -0.00(-0.38%)
Oct 31, 2018 0.2692 0.2990 0.2600 0.2660 105,428 +0.00(+0.00%)
Oct 30, 2018 0.2800 0.3039 0.2660 0.2660 163,500 +0.01(+2.31%)
Oct 29, 2018 0.2544 0.3140 0.2544 0.2600 108,915 +0.00(+1.64%)
Oct 26, 2018 0.2950 0.3000 0.2481 0.2558 76,300 -0.03(-11.79%)
Oct 25, 2018 0.2769 0.3200 0.2679 0.2900 171,875 +0.04(+17.36%)
Oct 24, 2018 0.2679 0.3200 0.2471 0.2471 203,178 -0.00(-1.16%)
Oct 23, 2018 0.2650 0.3200 0.2420 0.2500 176,744 +0.01(+4.17%)
Oct 22, 2018 0.2550 0.2600 0.2400 0.2400 102,816 -0.00(-1.92%)
Oct 19, 2018 0.2461 0.2680 0.2447 0.2447 126,000 -0.01(-2.12%)
Oct 18, 2018 0.2375 0.2990 0.2375 0.2500 115,316 +0.02(+10.72%)
Oct 17, 2018 0.2286 0.2286 0.2258 0.2258 10,520 -0.00(-1.83%)
Oct 16, 2018 0.2500 0.2500 0.2101 0.2300 125,249 -0.00(-0.43%)
Oct 15, 2018 0.2420 0.2420 0.2310 0.2310 46,786 -0.01(-3.75%)
Oct 12, 2018 0.2500 0.2650 0.2360 0.2400 50,400 -0.01(-4.00%)
Oct 11, 2018 0.2525 0.2650 0.2500 0.2500 10,911 -0.01(-3.85%)
Oct 10, 2018 0.2604 0.2700 0.2500 0.2600 173,460 +0.01(+4.00%)
Oct 09, 2018 0.2550 0.2700 0.2401 0.2500 104,781 +0.01(+5.93%)
Oct 08, 2018 0.2599 0.2599 0.2360 0.2360 49,550 -0.00(-0.25%)
Oct 05, 2018 0.2450 0.2550 0.2361 0.2366 82,800 -0.01(-3.43%)
Oct 04, 2018 0.2699 0.2699 0.2360 0.2450 38,480 -0.02(-9.23%)
Oct 03, 2018 0.2500 0.2700 0.2370 0.2699 50,075 +0.03(+14.85%)
Oct 02, 2018 0.2600 0.2600 0.2310 0.2350 58,468 -0.03(-9.62%)
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.