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 (%)
Jun 28, 2019 0.2050 0.2200 0.2050 0.2050 39,000 +0.00(+0.00%)
Jun 27, 2019 0.2200 0.2200 0.2050 0.2050 41,602 -0.00(-1.44%)
Jun 26, 2019 0.2008 0.2150 0.2008 0.2080 104,668 +0.01(+3.43%)
Jun 25, 2019 0.2300 0.2300 0.2011 0.2011 44,525 -0.02(-10.62%)
Jun 24, 2019 0.2312 0.2350 0.2100 0.2250 136,221 -0.01(-2.17%)
Jun 21, 2019 0.2275 0.2350 0.2275 0.2300 154,600 +0.01(+4.55%)
Jun 20, 2019 0.2390 0.2390 0.2200 0.2200 270,909 -0.02(-6.78%)
Jun 19, 2019 0.2385 0.2399 0.2300 0.2360 98,931 -0.00(-1.38%)
Jun 18, 2019 0.2400 0.2450 0.2350 0.2393 265,762 -0.00(-1.32%)
Jun 17, 2019 0.2200 0.2425 0.2200 0.2425 77,343 +0.00(+1.04%)
Jun 14, 2019 0.2500 0.2500 0.2300 0.2400 356,800 -0.01(-3.96%)
Jun 13, 2019 0.2200 0.2500 0.2200 0.2499 154,418 +0.02(+8.65%)
Jun 12, 2019 0.2450 0.2450 0.2300 0.2300 115,002 -0.01(-4.17%)
Jun 11, 2019 0.2388 0.2500 0.2388 0.2400 252,686 +0.01(+6.19%)
Jun 10, 2019 0.2400 0.2400 0.2230 0.2260 130,112 -0.02(-7.57%)
Jun 07, 2019 0.2498 0.2500 0.2360 0.2445 124,500 +0.00(+1.45%)
Jun 06, 2019 0.2450 0.2500 0.2395 0.2410 235,085 -0.01(-3.56%)
Jun 05, 2019 0.2450 0.2500 0.2381 0.2499 342,798 +0.01(+6.34%)
Jun 04, 2019 0.2305 0.2488 0.2244 0.2350 191,189 +0.01(+4.44%)
Jun 03, 2019 0.2350 0.2350 0.2250 0.2250 165,051 -0.01(-2.17%)
May 31, 2019 0.2450 0.2475 0.2290 0.2300 267,000 +0.01(+4.03%)
May 30, 2019 0.2270 0.2300 0.2113 0.2211 114,794 -0.01(-3.87%)
May 29, 2019 0.2200 0.2313 0.2200 0.2300 142,405 +0.01(+5.07%)
May 28, 2019 0.2000 0.2300 0.2000 0.2189 173,818 -0.01(-4.33%)
May 24, 2019 0.2063 0.2288 0.2063 0.2288 53,300 +0.02(+7.67%)
May 23, 2019 0.2200 0.2200 0.1810 0.2125 114,764 +0.02(+11.72%)
May 22, 2019 0.2200 0.2260 0.1901 0.1902 140,086 -0.02(-10.28%)
May 21, 2019 0.2300 0.2300 0.2113 0.2120 38,484 -0.02(-7.83%)
May 20, 2019 0.2300 0.2300 0.2001 0.2300 89,124 +0.03(+12.86%)
May 17, 2019 0.2106 0.2300 0.2038 0.2038 67,900 -0.02(-7.36%)
May 16, 2019 0.2000 0.2300 0.2000 0.2200 147,675 -0.01(-4.35%)
May 15, 2019 0.2222 0.2450 0.2150 0.2300 61,533 +0.00(+0.00%)
May 14, 2019 0.2350 0.2350 0.2000 0.2300 329,635 -0.00(-2.13%)
May 13, 2019 0.2200 0.2500 0.1900 0.2350 163,944 +0.01(+2.40%)
May 10, 2019 0.2000 0.2300 0.2000 0.2295 78,000 +0.04(+23.99%)
May 09, 2019 0.2000 0.2000 0.1851 0.1851 34,592 -0.01(-7.45%)
May 08, 2019 0.2150 0.2163 0.2000 0.2000 56,660 +0.00(+0.00%)
May 07, 2019 0.2300 0.2300 0.2000 0.2000 48,489 -0.01(-4.76%)
May 06, 2019 0.2100 0.2150 0.2021 0.2100 98,830 +0.00(+0.00%)
May 03, 2019 0.2300 0.2300 0.2000 0.2100 25,600 +0.00(+0.00%)
May 02, 2019 0.2137 0.2274 0.2000 0.2100 79,480 +0.00(+0.00%)
May 01, 2019 0.2000 0.2430 0.1950 0.2100 117,977 +0.01(+7.69%)
Apr 30, 2019 0.2080 0.2080 0.1950 0.1950 66,165 -0.01(-2.50%)
Apr 29, 2019 0.2100 0.2100 0.1800 0.2000 259,555 -0.01(-4.76%)
Apr 26, 2019 0.2200 0.2200 0.1920 0.2100 158,600 -0.02(-8.66%)
Apr 25, 2019 0.2365 0.2400 0.2100 0.2299 158,259 -0.00(-1.33%)
Apr 24, 2019 0.2400 0.2490 0.2300 0.2330 142,476 -0.00(-0.85%)
Apr 23, 2019 0.2500 0.2500 0.2350 0.2350 81,030 -0.00(-0.42%)
Apr 22, 2019 0.2525 0.2550 0.2360 0.2360 252,631 -0.01(-5.60%)
Apr 18, 2019 0.2500 0.2600 0.2500 0.2500 203,500 +0.00(+0.00%)
Apr 17, 2019 0.2570 0.2650 0.2500 0.2500 217,355 +0.00(+0.00%)
Apr 16, 2019 0.2600 0.2690 0.2500 0.2500 496,754 -0.01(-3.47%)
Apr 15, 2019 0.2575 0.2610 0.2510 0.2590 151,723 +0.01(+5.71%)
Apr 12, 2019 0.2690 0.2690 0.2400 0.2450 103,900 -0.01(-2.00%)
Apr 11, 2019 0.2600 0.2690 0.2500 0.2500 59,990 +0.00(+0.00%)
Apr 10, 2019 0.2550 0.2700 0.2450 0.2500 264,054 -0.01(-3.85%)
Apr 09, 2019 0.2430 0.2680 0.2430 0.2600 209,766 +0.01(+5.05%)
Apr 08, 2019 0.2475 0.2600 0.2400 0.2475 313,490 +0.00(+1.02%)
Apr 05, 2019 0.2500 0.2500 0.2300 0.2450 147,800 -0.00(-1.01%)
Apr 04, 2019 0.2410 0.2632 0.2400 0.2475 122,486 -0.01(-4.81%)
Apr 03, 2019 0.2500 0.2940 0.2450 0.2600 300,095 -0.03(-10.34%)
Apr 02, 2019 0.3350 0.3350 0.2210 0.2900 403,070 -0.05(-13.43%)
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.