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

Healthlynked Corp (OP: HLYK )

0.0550 +0.0032 (+6.18%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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 29, 2022 0.1452 0.1550 0.1452 0.1489 103,306 -0.00(-1.39%)
Apr 28, 2022 0.1470 0.1600 0.1422 0.1510 458,848 +0.00(+0.67%)
Apr 27, 2022 0.1438 0.1525 0.1438 0.1500 237,425 +0.00(+2.74%)
Apr 26, 2022 0.1440 0.1475 0.1411 0.1460 102,960 -0.00(-0.68%)
Apr 25, 2022 0.1500 0.1524 0.1404 0.1470 113,454 -0.00(-2.00%)
Apr 22, 2022 0.1450 0.1593 0.1450 0.1500 198,012 +0.00(+0.07%)
Apr 21, 2022 0.1533 0.1550 0.1454 0.1499 21,268 -0.00(-0.07%)
Apr 20, 2022 0.1557 0.1603 0.1475 0.1500 167,413 -0.01(-5.12%)
Apr 19, 2022 0.1597 0.1648 0.1580 0.1581 111,201 +0.00(+1.67%)
Apr 18, 2022 0.1599 0.1611 0.1535 0.1555 73,152 -0.01(-3.42%)
Apr 14, 2022 0.1700 0.1700 0.1550 0.1610 110,879 -0.00(-0.92%)
Apr 13, 2022 0.1638 0.1700 0.1453 0.1625 179,563 -0.00(-1.52%)
Apr 12, 2022 0.1520 0.1700 0.1500 0.1650 159,054 +0.02(+10.22%)
Apr 11, 2022 0.1500 0.1550 0.1457 0.1497 194,568 -0.00(-2.73%)
Apr 08, 2022 0.1500 0.1580 0.1404 0.1539 197,189 -0.00(-1.97%)
Apr 07, 2022 0.1580 0.1600 0.1475 0.1570 363,209 -0.00(-1.88%)
Apr 06, 2022 0.1772 0.1772 0.1552 0.1600 122,002 -0.00(-2.44%)
Apr 05, 2022 0.1751 0.1800 0.1574 0.1640 581,025 -0.01(-7.03%)
Apr 04, 2022 0.1874 0.1874 0.1651 0.1764 247,815 -0.01(-4.65%)
Apr 01, 2022 0.1900 0.1949 0.1802 0.1850 606,740 -0.00(-1.65%)
Mar 31, 2022 0.1880 0.1898 0.1802 0.1881 231,381 +0.01(+3.07%)
Mar 30, 2022 0.1890 0.1896 0.1802 0.1825 300,239 -0.00(-2.14%)
Mar 29, 2022 0.1918 0.1918 0.1801 0.1865 303,313 -0.01(-2.86%)
Mar 28, 2022 0.1900 0.1950 0.1810 0.1920 418,471 -0.00(-1.54%)
Mar 25, 2022 0.1975 0.1975 0.1853 0.1950 230,853 +0.00(+0.52%)
Mar 24, 2022 0.2000 0.2000 0.1850 0.1940 312,897 -0.00(-0.51%)
Mar 23, 2022 0.2100 0.2200 0.1900 0.1950 512,873 -0.02(-7.76%)
Mar 22, 2022 0.2200 0.2200 0.2105 0.2114 248,643 -0.01(-3.91%)
Mar 21, 2022 0.2133 0.2499 0.2105 0.2200 292,040 +0.00(+0.23%)
Mar 18, 2022 0.2059 0.2400 0.1901 0.2195 420,304 +0.01(+6.55%)
Mar 17, 2022 0.1960 0.2100 0.1900 0.2060 235,252 +0.01(+6.90%)
Mar 16, 2022 0.1806 0.1948 0.1806 0.1927 230,576 -0.00(-0.98%)
Mar 15, 2022 0.2038 0.2056 0.1800 0.1946 191,765 -0.01(-3.23%)
Mar 14, 2022 0.2100 0.2380 0.2003 0.2011 444,264 -0.01(-4.01%)
Mar 11, 2022 0.2245 0.2245 0.2066 0.2095 326,664 -0.01(-5.63%)
Mar 10, 2022 0.2300 0.2323 0.2100 0.2220 329,035 -0.00(-1.29%)
Mar 09, 2022 0.2201 0.2364 0.2175 0.2249 212,213 +0.00(+2.23%)
Mar 08, 2022 0.2275 0.2300 0.2100 0.2200 234,495 -0.01(-3.30%)
Mar 07, 2022 0.2212 0.2400 0.2204 0.2275 164,788 -0.01(-5.60%)
Mar 04, 2022 0.2300 0.2508 0.2201 0.2410 347,043 -0.00(-0.45%)
Mar 03, 2022 0.2396 0.2421 0.2300 0.2421 106,493 +0.00(+1.04%)
Mar 02, 2022 0.2362 0.2396 0.2300 0.2396 88,627 +0.00(+2.00%)
Mar 01, 2022 0.2495 0.2495 0.2301 0.2349 29,162 +0.00(+0.17%)
Feb 28, 2022 0.2360 0.2389 0.2300 0.2345 219,497 -0.00(-1.22%)
Feb 25, 2022 0.2351 0.2450 0.2374 0.2374 106,349 -0.00(-1.08%)
Feb 24, 2022 0.2455 0.2500 0.2376 0.2400 51,657 -0.01(-2.24%)
Feb 23, 2022 0.2375 0.2500 0.2347 0.2455 109,245 +0.01(+4.60%)
Feb 22, 2022 0.2375 0.2401 0.2188 0.2347 174,144 -0.00(-1.96%)
Feb 18, 2022 0.2394 0 -0.00(-1.28%)
Feb 17, 2022 0.2500 0.2500 0.2401 0.2425 99,174 -0.00(-1.02%)
Feb 16, 2022 0.2372 0.2510 0.2372 0.2450 237,943 +0.01(+2.85%)
Feb 15, 2022 0.2338 0.2450 0.2302 0.2382 234,917 +0.01(+3.57%)
Feb 14, 2022 0.2340 0.2340 0.2250 0.2300 46,882 -0.00(-0.86%)
Feb 11, 2022 0.2290 0.2398 0.2250 0.2320 301,244 -0.00(-1.07%)
Feb 10, 2022 0.2398 0.2398 0.2285 0.2345 225,469 -0.01(-2.21%)
Feb 09, 2022 0.2350 0.2424 0.2325 0.2398 447,848 +0.00(+1.10%)
Feb 08, 2022 0.2480 0.2480 0.2203 0.2372 238,295 +0.00(+0.94%)
Feb 07, 2022 0.2401 0.2450 0.2300 0.2350 429,503 -0.01(-2.08%)
Feb 04, 2022 0.2361 0.2400 0.2275 0.2400 463,597 +0.00(+0.80%)
Feb 03, 2022 0.2367 0.2381 206,545 -0.00(-1.77%)
Feb 02, 2022 0.2425 0.2500 0.2250 0.2424 211,835 -0.01(-3.00%)
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.