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

Healthlynked Corp (OP: HLYK )

0.0870 +0.0345 (+65.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 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 (%)
Mar 31, 2020 0.0900 0.0900 0.0700 0.0800 176,963 +0.00(+0.00%)
Mar 30, 2020 0.0795 0.0800 0.0700 0.0800 165,792 +0.00(+4.30%)
Mar 27, 2020 0.0739 0.0830 0.0700 0.0767 103,900 -0.00(-4.12%)
Mar 26, 2020 0.0868 0.0868 0.0600 0.0800 939,956 -0.01(-7.83%)
Mar 25, 2020 0.0870 0.0880 0.0701 0.0868 274,733 +0.00(+2.12%)
Mar 24, 2020 0.0900 0.0900 0.0780 0.0850 255,055 +0.00(+0.12%)
Mar 23, 2020 0.0925 0.0925 0.0780 0.0849 454,448 -0.01(-5.67%)
Mar 20, 2020 0.0770 0.0900 0.0770 0.0900 206,300 +0.01(+12.50%)
Mar 19, 2020 0.0800 0.0821 0.0720 0.0800 503,598 -0.00(-5.77%)
Mar 18, 2020 0.0890 0.0890 0.0720 0.0849 547,404 -0.00(-5.56%)
Mar 17, 2020 0.1150 0.1150 0.0798 0.0899 560,454 -0.01(-10.10%)
Mar 16, 2020 0.0893 0.1200 0.0805 0.1000 380,208 +0.01(+5.26%)
Mar 13, 2020 0.0898 0.1040 0.0850 0.0950 230,700 +0.01(+14.46%)
Mar 12, 2020 0.1100 0.1100 0.0800 0.0830 322,159 -0.03(-24.55%)
Mar 11, 2020 0.1100 0.1100 0.1000 0.1100 376,044 +0.00(+2.42%)
Mar 10, 2020 0.1125 0.1135 0.1051 0.1074 90,738 -0.00(-2.36%)
Mar 09, 2020 0.1050 0.1175 0.1050 0.1100 180,696 +0.00(+0.00%)
Mar 06, 2020 0.1200 0.1202 0.1050 0.1100 203,900 -0.01(-4.35%)
Mar 05, 2020 0.1104 0.1202 0.1104 0.1150 142,482 -0.00(-4.17%)
Mar 04, 2020 0.1175 0.1203 0.1104 0.1200 151,917 +0.00(+2.13%)
Mar 03, 2020 0.1250 0.1250 0.1100 0.1175 60,242 +0.01(+11.90%)
Mar 02, 2020 0.1100 0.1250 0.1050 0.1050 245,530 -0.01(-6.67%)
Feb 28, 2020 0.1050 0.1150 0.1000 0.1125 403,000 +0.01(+6.84%)
Feb 27, 2020 0.1150 0.1150 0.1053 0.1053 214,640 -0.00(-0.28%)
Feb 26, 2020 0.1150 0.1150 0.1056 0.1056 158,108 +0.00(+0.09%)
Feb 25, 2020 0.1100 0.1150 0.1055 0.1055 532,830 -0.01(-8.26%)
Feb 24, 2020 0.1200 0.1200 0.1100 0.1150 381,156 +0.00(+0.00%)
Feb 21, 2020 0.1235 0.1300 0.1150 0.1150 381,500 -0.01(-8.00%)
Feb 20, 2020 0.1500 0.1500 0.1250 0.1250 268,558 -0.02(-16.67%)
Feb 19, 2020 0.1300 0.1700 0.1300 0.1500 1,062,084 +0.02(+17.19%)
Feb 18, 2020 0.1050 0.1300 0.1050 0.1280 175,372 +0.01(+6.67%)
Feb 14, 2020 0.1221 0.1250 0.1200 0.1200 148,700 -0.00(-3.15%)
Feb 13, 2020 0.1050 0.1250 0.1050 0.1239 143,695 +0.01(+7.74%)
Feb 12, 2020 0.1075 0.1200 0.1075 0.1150 130,902 +0.00(+0.00%)
Feb 11, 2020 0.1200 0.1200 0.1010 0.1150 235,908 -0.00(-4.09%)
Feb 10, 2020 0.1250 0.1250 0.1050 0.1199 510,743 -0.00(-0.08%)
Feb 07, 2020 0.1103 0.1250 0.1103 0.1200 191,200 +0.01(+7.62%)
Feb 06, 2020 0.1100 0.1125 0.1100 0.1115 75,505 +0.00(+1.36%)
Feb 05, 2020 0.1140 0.1165 0.1100 0.1100 200,785 -0.01(-4.35%)
Feb 04, 2020 0.1130 0.1150 0.1110 0.1150 296,556 +0.01(+4.55%)
Feb 03, 2020 0.1105 0.1200 0.1100 0.1100 472,699 -0.00(-1.79%)
Jan 31, 2020 0.1110 0.1174 0.1110 0.1120 302,400 -0.00(-0.44%)
Jan 30, 2020 0.1171 0.1175 0.1100 0.1125 359,588 -0.00(-3.85%)
Jan 29, 2020 0.1185 0.1200 0.1170 0.1170 549,895 -0.00(-1.27%)
Jan 28, 2020 0.1200 0.1220 0.1150 0.1185 440,989 -0.01(-8.85%)
Jan 27, 2020 0.1251 0.1300 0.1250 0.1300 182,244 +0.00(+0.78%)
Jan 24, 2020 0.1300 0.1330 0.1251 0.1290 80,900 +0.00(+3.20%)
Jan 23, 2020 0.1220 0.1320 0.1220 0.1250 97,330 -0.01(-6.02%)
Jan 22, 2020 0.1340 0.1340 0.1200 0.1330 86,199 +0.00(+2.31%)
Jan 21, 2020 0.1210 0.1300 0.1150 0.1300 408,713 +0.01(+4.00%)
Jan 17, 2020 0.1236 0.1250 0.1200 0.1250 226,100 +0.00(+0.00%)
Jan 16, 2020 0.1235 0.1250 0.1200 0.1250 105,210 +0.00(+2.46%)
Jan 15, 2020 0.1290 0.1290 0.1200 0.1220 178,689 -0.01(-6.15%)
Jan 14, 2020 0.1195 0.1300 0.1150 0.1300 414,373 +0.01(+13.04%)
Jan 13, 2020 0.1116 0.1250 0.1110 0.1150 354,882 -0.01(-11.54%)
Jan 10, 2020 0.1400 0.1400 0.1126 0.1300 1,071,700 -0.01(-7.14%)
Jan 09, 2020 0.1850 0.2000 0.1351 0.1400 853,599 -0.04(-22.22%)
Jan 08, 2020 0.1400 0.1800 0.1300 0.1800 600,016 +0.04(+33.33%)
Jan 07, 2020 0.1200 0.1450 0.1198 0.1350 670,276 +0.02(+20.00%)
Jan 06, 2020 0.1160 0.1200 0.1125 0.1125 290,681 -0.00(-2.17%)
Jan 03, 2020 0.1300 0.1300 0.1150 0.1150 286,100 -0.01(-8.00%)
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.