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 (%)
Mar 23, 2018 0.0817 0.0817 0.0817 0 +0.00(+0.37%)
Mar 21, 2018 0.0814 0.0814 0.0814 0 -0.02(-18.60%)
Mar 15, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 13, 2018 0.0800 0.0800 0.0800 50 -0.03(-27.27%)
Mar 09, 2018 0.1100 0.1100 0.1100 0 +0.04(+46.67%)
Mar 07, 2018 0.0750 0.0750 0.0750 0 -0.04(-31.82%)
Mar 06, 2018 0.1000 0.1100 0.1000 0.1100 29,992 +0.01(+10.00%)
Mar 05, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.03(+33.33%)
Mar 02, 2018 0.1050 0.1050 0.0750 0.0750 3,280 -0.04(-31.82%)
Mar 01, 2018 0.0800 0.1100 0.0700 0.1100 44,967 +0.01(+10.00%)
Feb 28, 2018 0.1040 0.1040 0.0997 0.1000 62,599 -0.00(-4.21%)
Feb 23, 2018 0.1044 0.1044 0.1044 0 -0.01(-5.09%)
Feb 22, 2018 0.0800 0.1100 0.0800 0.1100 6,345 -0.01(-8.33%)
Feb 21, 2018 0.1244 0.1300 0.0710 0.1200 31,582 -0.01(-7.69%)
Feb 20, 2018 0.0800 0.1300 0.0800 0.1300 115,100 +0.05(+62.50%)
Feb 16, 2018 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Feb 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 12, 2018 0.0650 0.0650 0.0500 0.0500 70,000 -0.04(-43.44%)
Feb 07, 2018 0.0884 0.0884 0.0884 0 -0.00(-0.67%)
Feb 06, 2018 0.0650 0.0890 0.0650 0.0890 6,728 +0.02(+36.92%)
Feb 02, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 01, 2018 0.0650 0.0750 0.0650 0.0750 20,000 +0.01(+15.38%)
Jan 31, 2018 0.0480 0.0650 0.0480 0.0650 69,989 +0.02(+41.30%)
Jan 30, 2018 0.0600 0.0600 0.0300 0.0460 119,500 -0.03(-42.50%)
Jan 25, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 24, 2018 0.0800 0.0900 0.0800 0.0900 20,100 +0.02(+28.57%)
Jan 23, 2018 0.0900 0.0900 0.0700 0.0700 77,025 -0.01(-12.50%)
Jan 22, 2018 0.0900 0.0900 0.0800 0.0800 10,750 +0.00(+0.00%)
Jan 19, 2018 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Jan 18, 2018 0.0877 0.0877 0.0800 0.0800 16,000 -0.02(-20.00%)
Jan 17, 2018 0.0944 0.1000 0.0900 0.1000 12,917 +0.01(+5.82%)
Jan 12, 2018 0.0945 0.0945 0.0945 0 -0.01(-5.50%)
Jan 11, 2018 0.0887 0.1000 0.0887 0.1000 57,751 +0.02(+18.48%)
Jan 10, 2018 0.0854 0.0854 0.0844 0.0844 2,000 +0.00(+5.50%)
Jan 09, 2018 0.1000 0.1000 0.0800 0.0800 31,900 -0.02(-20.00%)
Jan 08, 2018 0.0944 0.1000 0.0800 0.1000 52,400 +0.01(+5.93%)
Jan 05, 2018 0.0750 0.0944 0.0750 0.0944 6,000 -0.01(-5.60%)
Jan 03, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.40%)
Jan 02, 2018 0.0450 0.1900 0.0450 0.1046 296,492 +0.06(+132.44%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.01(+40.62%)
Dec 28, 2017 0.0432 0.0450 0.0320 0.0320 77,458 -0.01(-28.89%)
Dec 27, 2017 0.0600 0.0650 0.0300 0.0450 239,198 -0.04(-50.00%)
Dec 21, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 20, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Dec 19, 2017 0.0800 0.0800 0.0800 0.0800 1,180 +0.00(+0.00%)
Dec 18, 2017 0.0760 0.0800 0.0760 0.0800 44,000 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0500 0.0800 114,975 +0.01(+14.29%)
Dec 14, 2017 0.0750 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
Dec 13, 2017 0.0750 0.0750 0.0750 0.0750 625 -0.01(-6.25%)
Dec 11, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 08, 2017 0.0800 0.0800 0.0800 0.0800 700 +0.01(+14.29%)
Dec 07, 2017 0.0800 0.0800 0.0700 0.0700 11,500 -0.01(-12.50%)
Dec 01, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 30, 2017 0.0900 0.1000 0.0900 0.1000 48,368 +0.01(+11.11%)
Nov 29, 2017 0.0900 0.1000 0.0900 0.0900 36,000 -0.01(-9.09%)
Nov 28, 2017 0.0950 0.0990 0.0900 0.0990 6,050 +0.01(+16.47%)
Nov 27, 2017 0.0860 0.0860 0.0850 0.0850 27,270 +0.00(+0.00%)
Nov 24, 2017 0.0810 0.0850 0.0810 0.0850 4,577 +0.00(+0.71%)
Nov 22, 2017 0.1000 0.1000 0.0844 0.0844 35,711 -0.02(-15.60%)
Nov 20, 2017 0.1000 0.1000 0.1000 60 +0.02(+25.00%)
Nov 16, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 15, 2017 0.1000 0.1000 0.0900 0.0900 26,350 -0.02(-18.18%)
Nov 14, 2017 0.1100 0.1100 0.1100 0.1100 858 -0.01(-8.33%)
Nov 10, 2017 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Nov 09, 2017 0.1200 0.1200 0.0900 0.0900 16,500 -0.01(-10.00%)
Nov 08, 2017 0.1200 0.1200 0.1000 0.1000 21,080 -0.02(-16.67%)
Nov 07, 2017 0.1200 0.1200 0.1200 0.1200 65,654 +0.03(+33.33%)
Nov 06, 2017 0.1000 0.1000 0.0900 0.0900 40,104 -0.03(-25.00%)
Nov 03, 2017 0.1000 0.1200 0.1000 0.1200 6,200 +0.00(+0.00%)
Nov 01, 2017 0.1200 0.1200 0.1200 0 +0.00(+1.69%)
Oct 31, 2017 0.1500 0.1500 0.1000 0.1180 49,300 -0.05(-30.59%)
Oct 30, 2017 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Oct 27, 2017 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Oct 25, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 23, 2017 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Oct 20, 2017 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Oct 17, 2017 0.2000 0.2000 0.2000 300 -0.00(-0.05%)
Oct 16, 2017 0.2000 0.2001 0.2000 0.2001 4,346 -0.03(-13.00%)
Oct 13, 2017 0.2300 0.2300 0.2300 0.2300 2,800 +0.00(+0.00%)
Oct 11, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 10, 2017 0.2300 0.2300 0.2300 0.2300 16,300 +0.00(+0.00%)
Oct 05, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.03(+15.00%)
Oct 03, 2017 0.2200 0.2200 0.1800 0.2000 28,100 -0.02(-9.09%)
Oct 02, 2017 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
Sep 29, 2017 0.2294 0.2500 0.2100 0.2400 62,120 -0.03(-11.28%)
Sep 28, 2017 0.2705 0.2705 0.2705 0.2705 650 +0.01(+4.04%)
Sep 27, 2017 0.2600 0.2600 0.2600 0.2600 2,500 +0.03(+13.04%)
Sep 26, 2017 0.2600 0.2600 0.2300 0.2300 11,240 +0.02(+9.52%)
Sep 25, 2017 0.2200 0.2800 0.2100 0.2100 20,700 -0.01(-4.55%)
Sep 22, 2017 0.3000 0.3000 0.2200 0.2200 38,910 -0.07(-24.14%)
Sep 21, 2017 0.2900 0.2900 0.2900 0.2900 4,400 +0.00(+0.00%)
Sep 20, 2017 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-6.45%)
Sep 19, 2017 0.3100 0.3100 0.3100 0.3100 2,600 -0.03(-8.82%)
Sep 18, 2017 0.3400 0.3400 0.3400 0.3400 2,400 +0.00(+0.00%)
Sep 15, 2017 0.3400 0.3400 0.3400 0.3400 6,900 -0.01(-2.86%)
Sep 14, 2017 0.3500 0.3500 0.3500 0.3500 1,000 +0.08(+29.63%)
Sep 13, 2017 0.3200 0.3400 0.2700 0.2700 24,313 -0.07(-20.59%)
Sep 11, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Sep 07, 2017 0.3500 0.3500 0.3500 0 +0.00(+1.10%)
Sep 06, 2017 0.4000 0.4000 0.3400 0.3462 10,013 -0.02(-6.43%)
Sep 05, 2017 0.3000 0.3700 0.3000 0.3700 75,430 +0.07(+23.33%)
Sep 01, 2017 0.3000 0.3000 0.3000 0.3000 340 -0.04(-13.04%)
Aug 31, 2017 0.3450 0.3450 0.3450 0.3450 1,800 +0.04(+15.00%)
Aug 30, 2017 0.3200 0.3200 0.3000 0.3000 5,000 -0.04(-11.76%)
Aug 29, 2017 0.3400 0.3400 0.3400 0.3400 8,000 +0.00(+0.00%)
Aug 28, 2017 0.3500 0.3500 0.3400 0.3400 1,200 -0.01(-2.86%)
Aug 25, 2017 0.3500 0.3500 0.3500 0.3500 2,200 +0.02(+6.06%)
Aug 24, 2017 0.3300 0.3300 0.3200 0.3300 9,400 -0.02(-5.71%)
Aug 23, 2017 0.3200 0.3500 0.3200 0.3500 3,500 -0.01(-2.78%)
Aug 22, 2017 0.3600 0.3600 0.3600 0.3600 925 +0.01(+2.86%)
Aug 18, 2017 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Aug 16, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Aug 15, 2017 0.3500 0.3500 0.3500 0.3500 5,800 +0.00(+0.00%)
Aug 10, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 08, 2017 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
Aug 07, 2017 0.3000 0.3000 0.3000 0.3000 2,500 -0.05(-14.29%)
Aug 04, 2017 0.3500 0.3500 0.3500 0.3500 1,000 +0.05(+16.67%)
Aug 03, 2017 0.2900 0.3300 0.2900 0.3000 46,100 +0.00(+0.00%)
Aug 02, 2017 0.3500 0.3500 0.3000 0.3000 45,000 +0.08(+36.36%)
Jul 25, 2017 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Jul 24, 2017 0.2600 0.2600 0.2500 0.2500 5,000 -0.05(-16.67%)
Jul 19, 2017 0.3000 0.3000 0.3000 0 -0.10(-25.00%)
Jul 18, 2017 0.4100 0.4100 0.3100 0.4000 11,000 -0.11(-21.57%)
Jul 14, 2017 0.5100 0.5100 0.5100 0 -0.02(-3.77%)
Jul 10, 2017 0.5300 0.5300 0.5300 0 -0.03(-5.36%)
Jul 03, 2017 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jun 26, 2017 0.5600 0.5600 0.5600 0 +0.06(+12.00%)
Jun 21, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 15, 2017 0.5000 0.5000 0.5000 0 -0.28(-35.90%)
Jun 14, 2017 0.5500 0.7800 0.5500 0.7800 4,624 +0.23(+41.82%)
Jun 07, 2017 0.5500 0.5500 0.5500 0 -0.21(-27.92%)
Jun 05, 2017 0.7630 0.7630 0.7630 0 +0.11(+17.38%)
May 31, 2017 0.6500 0.6500 0.6500 0 -0.10(-13.33%)
May 26, 2017 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
May 19, 2017 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
May 18, 2017 0.9000 0.9000 0.8000 0.8000 5,480 -0.10(-11.11%)
May 17, 2017 0.9000 0.9000 0.9000 0.9000 2,000 +0.15(+20.00%)
May 16, 2017 0.7000 0.8200 0.7000 0.7500 16,600 +0.05(+7.14%)
May 15, 2017 0.6200 0.7000 0.6200 0.7000 9,400 +0.20(+40.00%)
May 12, 2017 0.5500 0.5500 0.5000 0.5000 20,380 +0.00(+0.00%)
May 11, 2017 0.5000 0.5000 0.5000 0.5000 17,000 +0.05(+11.11%)
May 10, 2017 0.4500 0.4500 0.4500 0.4500 1,500 +0.00(+0.00%)
May 09, 2017 0.4000 0.4500 0.4000 0.4500 4,000 +0.10(+28.57%)
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.