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 (%)
Jul 30, 2021 0.6290 0.6290 0.6021 0.6285 58,947 +0.01(+0.96%)
Jul 29, 2021 0.6294 0.6294 0.6100 0.6225 86,992 +0.00(+0.40%)
Jul 28, 2021 0.6350 0.6350 0.6000 0.6200 185,874 -0.01(-0.80%)
Jul 27, 2021 0.6283 0.6400 0.6105 0.6250 87,391 +0.00(+0.64%)
Jul 26, 2021 0.6350 0.6500 0.6150 0.6210 131,836 +0.01(+0.98%)
Jul 23, 2021 0.6400 0.6400 0.6150 0.6150 103,187 -0.03(-3.91%)
Jul 22, 2021 0.6280 0.6523 0.6160 0.6400 177,160 -0.01(-1.39%)
Jul 21, 2021 0.6395 0.6490 0.6060 0.6490 177,667 +0.01(+1.49%)
Jul 20, 2021 0.6376 0.6395 0.6155 0.6395 45,235 +0.00(+0.00%)
Jul 19, 2021 0.6400 0.6400 0.6100 0.6395 99,961 -0.00(-0.08%)
Jul 16, 2021 0.6480 0.6690 0.6200 0.6400 141,369 -0.01(-0.78%)
Jul 15, 2021 0.6310 0.6690 0.6310 0.6450 63,693 +0.01(+0.78%)
Jul 14, 2021 0.6490 0.6695 0.6300 0.6400 48,375 -0.01(-1.39%)
Jul 13, 2021 0.6495 0.6700 0.6400 0.6490 77,245 +0.01(+1.58%)
Jul 12, 2021 0.6399 0.6495 0.6050 0.6389 213,593 -0.00(-0.17%)
Jul 09, 2021 0.6350 0.6495 0.6205 0.6400 83,870 +0.00(+0.00%)
Jul 08, 2021 0.6310 0.7500 0.6050 0.6400 249,973 +0.00(+0.00%)
Jul 07, 2021 0.6495 0.6752 0.6223 0.6400 89,599 -0.02(-2.96%)
Jul 06, 2021 0.6500 0.6695 0.6110 0.6595 184,279 +0.01(+1.60%)
Jul 02, 2021 0.6600 0.6795 0.6311 0.6491 94,853 -0.01(-0.93%)
Jul 01, 2021 0.6656 0.6695 0.6290 0.6552 96,502 +0.01(+2.30%)
Jun 30, 2021 0.6483 0.6795 0.6190 0.6405 239,905 -0.01(-1.45%)
Jun 29, 2021 0.6730 0.6800 0.6200 0.6499 150,093 -0.02(-2.93%)
Jun 28, 2021 0.6800 0.7000 0.6500 0.6695 159,291 -0.00(-0.07%)
Jun 25, 2021 0.6700 0.6800 0.6320 0.6700 117,587 -0.01(-1.47%)
Jun 24, 2021 0.7050 0.7100 0.6600 0.6800 216,745 -0.00(-0.44%)
Jun 23, 2021 0.6850 0.7000 0.6306 0.6830 134,965 +0.00(+0.21%)
Jun 22, 2021 0.6700 0.6900 0.6610 0.6816 96,940 +0.03(+5.33%)
Jun 21, 2021 0.6795 0.6830 0.6300 0.6471 175,678 +0.02(+2.39%)
Jun 18, 2021 0.6895 0.6895 0.6305 0.6320 172,169 -0.04(-6.30%)
Jun 17, 2021 0.6750 0.6900 0.6310 0.6745 151,267 +0.01(+1.58%)
Jun 16, 2021 0.6645 0.6760 0.6370 0.6640 178,673 +0.00(+0.61%)
Jun 15, 2021 0.6785 0.6785 0.6010 0.6600 167,831 +0.00(+0.00%)
Jun 14, 2021 0.6429 0.7050 0.6000 0.6600 327,630 +0.01(+1.93%)
Jun 11, 2021 0.6666 0.6666 0.6299 0.6475 111,670 +0.01(+1.98%)
Jun 10, 2021 0.6625 0.6799 0.6150 0.6349 369,836 -0.04(-6.11%)
Jun 09, 2021 0.6990 0.6990 0.6500 0.6762 322,976 -0.01(-1.87%)
Jun 08, 2021 0.6994 0.7000 0.6706 0.6891 149,961 -0.00(-0.12%)
Jun 07, 2021 0.6450 0.7200 0.6450 0.6899 130,125 -0.01(-1.30%)
Jun 04, 2021 0.6874 0.7000 0.6700 0.6990 86,494 +0.01(+1.69%)
Jun 03, 2021 0.6900 0.7080 0.6588 0.6874 256,112 -0.01(-1.08%)
Jun 02, 2021 0.6920 0.6949 0.6866 0.6949 70,834 +0.00(+0.32%)
Jun 01, 2021 0.7400 0.7400 0.6870 0.6927 187,921 -0.01(-0.89%)
May 28, 2021 0.6900 0.7800 0.6505 0.6989 253,233 +0.02(+2.78%)
May 27, 2021 0.6648 0.7000 0.6400 0.6800 187,722 +0.03(+4.17%)
May 26, 2021 0.6890 0.7045 0.6301 0.6528 235,885 -0.03(-4.63%)
May 25, 2021 0.6960 0.7295 0.6580 0.6845 87,314 +0.01(+2.16%)
May 24, 2021 0.6800 0.6800 0.6450 0.6700 123,874 -0.01(-1.47%)
May 21, 2021 0.6943 0.7300 0.6703 0.6800 72,456 +0.00(+0.00%)
May 20, 2021 0.6853 0.7140 0.6600 0.6800 141,650 -0.02(-2.44%)
May 19, 2021 0.6725 0.7000 0.6020 0.6970 164,983 +0.02(+3.64%)
May 18, 2021 0.7500 0.7500 0.6350 0.6725 809,368 -0.08(-10.32%)
May 17, 2021 0.8325 0.8325 0.7100 0.7499 169,939 -0.04(-4.84%)
May 14, 2021 0.7398 0.9400 0.7101 0.7880 208,071 +0.06(+8.69%)
May 13, 2021 0.7500 0.7520 0.7250 0.7250 198,106 -0.03(-3.59%)
May 12, 2021 0.7775 0.7950 0.7520 0.7520 177,420 -0.04(-5.41%)
May 11, 2021 0.7800 0.8300 0.7500 0.7950 175,564 +0.01(+0.63%)
May 10, 2021 0.7650 0.8741 0.7500 0.7900 211,769 +0.02(+2.60%)
May 07, 2021 0.7800 0.7800 0.7300 0.7700 70,794 +0.00(+0.00%)
May 06, 2021 0.7755 0.7999 0.7301 0.7700 153,545 -0.02(-2.52%)
May 05, 2021 0.7900 0.8000 0.7510 0.7899 285,965 -0.00(-0.01%)
May 04, 2021 0.7675 0.8250 0.7675 0.7900 173,467 -0.03(-4.24%)
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.