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 (%)
Jun 29, 2018 0.3400 0.3450 0.3000 0.3055 338,220 -0.02(-7.43%)
Jun 28, 2018 0.3795 0.3795 0.3070 0.3300 321,335 -0.06(-15.38%)
Jun 27, 2018 0.4200 0.4300 0.3600 0.3900 230,819 -0.02(-4.88%)
Jun 26, 2018 0.3900 0.4300 0.3900 0.4100 14,125 -0.02(-3.53%)
Jun 25, 2018 0.4125 0.4300 0.3700 0.4250 54,125 -0.01(-1.16%)
Jun 22, 2018 0.4290 0.4300 0.3800 0.4300 136,057 +0.03(+7.77%)
Jun 21, 2018 0.4300 0.4400 0.3650 0.3990 195,271 -0.03(-7.21%)
Jun 20, 2018 0.3700 0.4600 0.3700 0.4300 341,563 +0.07(+19.78%)
Jun 19, 2018 0.4100 0.4300 0.2600 0.3590 949,900 -0.04(-9.88%)
Jun 18, 2018 0.3751 0.4400 0.3700 0.3983 267,852 +0.01(+3.47%)
Jun 15, 2018 0.3600 0.3500 0.3850 558,988 +0.03(+6.94%)
Jun 14, 2018 0.3200 0.4500 0.3200 0.3600 894,681 +0.07(+24.14%)
Jun 13, 2018 0.4175 0.6500 0.2650 0.2900 2,534,682 -0.10(-26.11%)
Jun 12, 2018 0.2190 0.4500 0.2050 0.3925 1,702,026 +0.17(+78.41%)
Jun 11, 2018 0.1550 0.2500 0.1550 0.2200 1,445,664 +0.06(+34.56%)
Jun 08, 2018 0.1700 0.1700 0.1500 0.1635 104,250 -0.01(-3.25%)
Jun 07, 2018 0.1600 0.1690 0.1400 0.1690 98,795 +0.01(+5.63%)
Jun 06, 2018 0.1700 0.1700 0.1500 0.1600 31,630 -0.01(-5.88%)
Jun 05, 2018 0.1600 0.1700 0.1410 0.1700 72,228 +0.01(+6.25%)
Jun 04, 2018 0.1744 0.1744 0.1200 0.1600 181,400 +0.01(+6.67%)
Jun 01, 2018 0.1600 0.1730 0.1450 0.1500 58,000 -0.01(-6.25%)
May 31, 2018 0.1600 0.1600 0.1400 0.1600 21,850 +0.01(+6.67%)
May 30, 2018 0.1700 0.1700 0.1400 0.1500 104,257 +0.00(+0.00%)
May 29, 2018 0.1304 0.1730 0.1304 0.1500 33,375 +0.02(+15.03%)
May 25, 2018 0.1304 0.1304 0.1304 0 -0.03(-17.94%)
May 24, 2018 0.1500 0.1720 0.1494 0.1589 37,175 +0.01(+4.06%)
May 23, 2018 0.1514 0.1527 0.1100 0.1527 94,600 -0.00(-0.20%)
May 22, 2018 0.2000 0.2050 0.1510 0.1530 228,644 +0.00(+1.32%)
May 21, 2018 0.1800 0.2030 0.1510 0.1510 111,782 -0.03(-17.26%)
May 18, 2018 0.2223 0.2223 0.1800 0.1825 92,508 -0.04(-19.67%)
May 17, 2018 0.2350 0.2400 0.2100 0.2272 220,748 -0.01(-5.34%)
May 16, 2018 0.2700 0.3150 0.2100 0.2400 207,651 -0.03(-11.11%)
May 15, 2018 0.2300 0.2700 0.2100 0.2700 375,764 +0.01(+3.89%)
May 14, 2018 0.2762 0.2850 0.1900 0.2599 535,485 -0.03(-8.81%)
May 11, 2018 0.2150 0.2850 0.2075 0.2850 581,794 +0.07(+32.56%)
May 10, 2018 0.1650 0.2180 0.1610 0.2150 860,550 +0.06(+38.71%)
May 09, 2018 0.1500 0.1600 0.1400 0.1550 179,758 +0.01(+3.33%)
May 08, 2018 0.1400 0.1500 0.1400 0.1500 243,010 +0.01(+7.91%)
May 07, 2018 0.1400 0.1400 0.1100 0.1390 110,407 +0.03(+26.36%)
May 04, 2018 0.1600 0.1600 0.1000 0.1100 346,853 -0.05(-31.25%)
May 03, 2018 0.1400 0.1600 0.1400 0.1600 3,900 +0.01(+3.23%)
May 02, 2018 0.1600 0.1600 0.1400 0.1550 63,701 -0.01(-3.13%)
May 01, 2018 0.1239 0.1600 0.1200 0.1600 42,750 +0.05(+49.53%)
Apr 30, 2018 0.1245 0.1300 0.1054 0.1070 89,100 -0.01(-6.55%)
Apr 27, 2018 0.1250 0.1250 0.1145 0.1145 5,400 -0.01(-8.40%)
Apr 26, 2018 0.1250 0.1250 0.1201 0.1250 19,558 +0.00(+0.00%)
Apr 25, 2018 0.1127 0.1250 0.1054 0.1250 14,694 +0.01(+4.17%)
Apr 24, 2018 0.1047 0.1444 0.1047 0.1200 24,000 -0.01(-7.69%)
Apr 23, 2018 0.1477 0.1477 0.1200 0.1300 127,250 -0.02(-11.98%)
Apr 20, 2018 0.1300 0.1477 0.1300 0.1477 16,100 +0.00(+0.00%)
Apr 19, 2018 0.1500 0.1500 0.1477 0.1477 22,440 -0.00(-1.53%)
Apr 18, 2018 0.1070 0.1500 0.0974 0.1500 47,534 +0.03(+21.95%)
Apr 17, 2018 0.1400 0.1400 0.1230 0.1230 129,066 -0.01(-5.38%)
Apr 16, 2018 0.1500 0.1500 0.0944 0.1300 105,316 -0.02(-13.33%)
Apr 13, 2018 0.1600 0.1600 0.1210 0.1500 200,440 -0.01(-6.25%)
Apr 12, 2018 0.0950 0.1600 0.0950 0.1600 191,610 +0.07(+68.42%)
Apr 11, 2018 0.0950 0.0950 0.0870 0.0950 65,150 +0.00(+0.00%)
Apr 10, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Apr 09, 2018 0.0900 0.0950 0.0900 0.0950 82,250 +0.01(+16.71%)
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.