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 (%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.01(+3.06%)
Aug 30, 2018 0.3500 0.3500 0.3100 0.3396 144,770 -0.01(-2.97%)
Aug 29, 2018 0.3400 0.4000 0.3200 0.3500 162,540 +0.03(+9.37%)
Aug 28, 2018 0.3550 0.3600 0.3030 0.3200 122,440 -0.04(-11.11%)
Aug 27, 2018 0.3800 0.3850 0.3500 0.3600 435,497 -0.02(-5.26%)
Aug 24, 2018 0.4000 0.4850 0.3550 0.3800 147,200 -0.01(-1.30%)
Aug 23, 2018 0.3850 0.4199 0.3850 0.3850 70,487 -0.00(-0.65%)
Aug 22, 2018 0.3800 0.4100 0.3800 0.3875 91,045 +0.01(+1.97%)
Aug 21, 2018 0.3725 0.4000 0.3540 0.3800 78,296 +0.02(+4.11%)
Aug 20, 2018 0.3900 0.4000 0.3500 0.3650 61,671 -0.02(-5.19%)
Aug 17, 2018 0.4650 0.4650 0.3500 0.3850 55,900 +0.02(+4.05%)
Aug 16, 2018 0.3800 0.4200 0.3700 0.3700 65,727 -0.02(-5.13%)
Aug 15, 2018 0.4407 0.4407 0.3800 0.3900 73,397 -0.02(-3.70%)
Aug 14, 2018 0.4305 0.4407 0.4050 0.4050 28,373 -0.02(-5.59%)
Aug 13, 2018 0.3900 0.4407 0.3800 0.4290 79,166 +0.04(+11.43%)
Aug 10, 2018 0.4800 0.4800 0.3300 0.3850 243,200 -0.07(-14.44%)
Aug 09, 2018 0.5025 0.5250 0.4500 0.4500 107,953 -0.04(-8.16%)
Aug 08, 2018 0.5590 0.5950 0.4850 0.4900 225,830 -0.02(-3.92%)
Aug 07, 2018 0.5500 0.6200 0.4800 0.5100 426,537 +0.06(+13.33%)
Aug 06, 2018 0.4000 0.4700 0.4000 0.4500 371,688 +0.05(+12.50%)
Aug 03, 2018 0.3201 0.4000 0.3201 0.4000 190,300 +0.06(+17.65%)
Aug 02, 2018 0.3400 0.3540 0.3200 0.3400 85,556 -0.01(-2.86%)
Aug 01, 2018 0.2924 0.3500 0.2851 0.3500 108,024 +0.06(+19.05%)
Jul 31, 2018 0.2934 0.3000 0.2701 0.2940 73,168 +0.03(+10.48%)
Jul 30, 2018 0.2900 0.3000 0.2661 0.2661 14,300 -0.02(-8.24%)
Jul 27, 2018 0.2966 0.3000 0.2900 0.2900 17,400 -0.02(-5.84%)
Jul 26, 2018 0.3150 0.3150 0.2650 0.3080 82,502 -0.01(-3.75%)
Jul 25, 2018 0.3890 0.3890 0.3100 0.3200 227,955 -0.03(-8.83%)
Jul 24, 2018 0.2900 0.4000 0.2900 0.3510 590,912 +0.06(+18.98%)
Jul 23, 2018 0.2900 0.2950 0.2900 0.2950 40,400 +0.02(+7.27%)
Jul 20, 2018 0.3000 0.3000 0.2000 0.2750 87,000 -0.02(-8.33%)
Jul 19, 2018 0.2500 0.3350 0.2500 0.3000 192,915 +0.07(+30.43%)
Jul 18, 2018 0.2300 0.2450 0.2000 0.2300 67,274 -0.01(-4.17%)
Jul 17, 2018 0.2600 0.2600 0.2400 0.2400 47,082 -0.02(-7.69%)
Jul 16, 2018 0.2450 0.2700 0.2450 0.2600 38,515 +0.02(+6.12%)
Jul 13, 2018 0.2700 0.2700 0.1990 0.2450 302,368 -0.03(-9.26%)
Jul 12, 2018 0.2600 0.2800 0.2550 0.2700 244,765 +0.00(+0.00%)
Jul 11, 2018 0.2650 0.2867 0.2600 0.2700 74,100 +0.00(+1.69%)
Jul 10, 2018 0.3200 0.3200 0.2650 0.2655 77,418 -0.01(-5.18%)
Jul 09, 2018 0.2800 0.2900 0.2800 0.2800 106,837 +0.00(+0.00%)
Jul 06, 2018 0.3100 0.3100 0.2644 0.2800 125,743 -0.02(-6.67%)
Jul 05, 2018 0.3100 0.3100 0.2570 0.3000 111,559 +0.00(+0.00%)
Jul 03, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 02, 2018 0.3400 0.3400 0.2951 0.3100 111,588 +0.00(+1.48%)
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%)
Apr 03, 2018 0.0814 0.0814 0.0814 0 -0.00(-0.37%)
Mar 23, 2018 0.0817 0.0817 0.0817 0 +0.00(+0.37%)
Mar 21, 2018 0.0814 0.0814 0.0814 0 -0.02(-18.60%)
Mar 15, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Mar 13, 2018 0.0800 0.0800 0.0800 50 -0.03(-27.27%)
Mar 09, 2018 0.1100 0.1100 0.1100 0 +0.04(+46.67%)
Mar 07, 2018 0.0750 0.0750 0.0750 0 -0.04(-31.82%)
Mar 06, 2018 0.1000 0.1100 0.1000 0.1100 29,992 +0.01(+10.00%)
Mar 05, 2018 0.1000 0.1000 0.1000 0.1000 30,000 +0.03(+33.33%)
Mar 02, 2018 0.1050 0.1050 0.0750 0.0750 3,280 -0.04(-31.82%)
Mar 01, 2018 0.0800 0.1100 0.0700 0.1100 44,967 +0.01(+10.00%)
Feb 28, 2018 0.1040 0.1040 0.0997 0.1000 62,599 -0.00(-4.21%)
Feb 23, 2018 0.1044 0.1044 0.1044 0 -0.01(-5.09%)
Feb 22, 2018 0.0800 0.1100 0.0800 0.1100 6,345 -0.01(-8.33%)
Feb 21, 2018 0.1244 0.1300 0.0710 0.1200 31,582 -0.01(-7.69%)
Feb 20, 2018 0.0800 0.1300 0.0800 0.1300 115,100 +0.05(+62.50%)
Feb 16, 2018 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Feb 13, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 12, 2018 0.0650 0.0650 0.0500 0.0500 70,000 -0.04(-43.44%)
Feb 07, 2018 0.0884 0.0884 0.0884 0 -0.00(-0.67%)
Feb 06, 2018 0.0650 0.0890 0.0650 0.0890 6,728 +0.02(+36.92%)
Feb 02, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Feb 01, 2018 0.0650 0.0750 0.0650 0.0750 20,000 +0.01(+15.38%)
Jan 31, 2018 0.0480 0.0650 0.0480 0.0650 69,989 +0.02(+41.30%)
Jan 30, 2018 0.0600 0.0600 0.0300 0.0460 119,500 -0.03(-42.50%)
Jan 25, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 24, 2018 0.0800 0.0900 0.0800 0.0900 20,100 +0.02(+28.57%)
Jan 23, 2018 0.0900 0.0900 0.0700 0.0700 77,025 -0.01(-12.50%)
Jan 22, 2018 0.0900 0.0900 0.0800 0.0800 10,750 +0.00(+0.00%)
Jan 19, 2018 0.0800 0.0800 0.0800 0.0800 1,500 +0.00(+0.00%)
Jan 18, 2018 0.0877 0.0877 0.0800 0.0800 16,000 -0.02(-20.00%)
Jan 17, 2018 0.0944 0.1000 0.0900 0.1000 12,917 +0.01(+5.82%)
Jan 12, 2018 0.0945 0.0945 0.0945 0 -0.01(-5.50%)
Jan 11, 2018 0.0887 0.1000 0.0887 0.1000 57,751 +0.02(+18.48%)
Jan 10, 2018 0.0854 0.0854 0.0844 0.0844 2,000 +0.00(+5.50%)
Jan 09, 2018 0.1000 0.1000 0.0800 0.0800 31,900 -0.02(-20.00%)
Jan 08, 2018 0.0944 0.1000 0.0800 0.1000 52,400 +0.01(+5.93%)
Jan 05, 2018 0.0750 0.0944 0.0750 0.0944 6,000 -0.01(-5.60%)
Jan 03, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.40%)
Jan 02, 2018 0.0450 0.1900 0.0450 0.1046 296,492 +0.06(+132.44%)
Dec 29, 2017 0.0450 0.0450 0.0450 0 +0.01(+40.62%)
Dec 28, 2017 0.0432 0.0450 0.0320 0.0320 77,458 -0.01(-28.89%)
Dec 27, 2017 0.0600 0.0650 0.0300 0.0450 239,198 -0.04(-50.00%)
Dec 21, 2017 0.0900 0.0900 0.0900 0 +0.02(+28.57%)
Dec 20, 2017 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-12.50%)
Dec 19, 2017 0.0800 0.0800 0.0800 0.0800 1,180 +0.00(+0.00%)
Dec 18, 2017 0.0760 0.0800 0.0760 0.0800 44,000 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0500 0.0800 114,975 +0.01(+14.29%)
Dec 14, 2017 0.0750 0.0750 0.0700 0.0700 20,000 -0.00(-6.67%)
Dec 13, 2017 0.0750 0.0750 0.0750 0.0750 625 -0.01(-6.25%)
Dec 11, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 08, 2017 0.0800 0.0800 0.0800 0.0800 700 +0.01(+14.29%)
Dec 07, 2017 0.0800 0.0800 0.0700 0.0700 11,500 -0.01(-12.50%)
Dec 01, 2017 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Nov 30, 2017 0.0900 0.1000 0.0900 0.1000 48,368 +0.01(+11.11%)
Nov 29, 2017 0.0900 0.1000 0.0900 0.0900 36,000 -0.01(-9.09%)
Nov 28, 2017 0.0950 0.0990 0.0900 0.0990 6,050 +0.01(+16.47%)
Nov 27, 2017 0.0860 0.0860 0.0850 0.0850 27,270 +0.00(+0.00%)
Nov 24, 2017 0.0810 0.0850 0.0810 0.0850 4,577 +0.00(+0.71%)
Nov 22, 2017 0.1000 0.1000 0.0844 0.0844 35,711 -0.02(-15.60%)
Nov 20, 2017 0.1000 0.1000 0.1000 60 +0.02(+25.00%)
Nov 16, 2017 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Nov 15, 2017 0.1000 0.1000 0.0900 0.0900 26,350 -0.02(-18.18%)
Nov 14, 2017 0.1100 0.1100 0.1100 0.1100 858 -0.01(-8.33%)
Nov 10, 2017 0.1200 0.1200 0.1200 0 +0.03(+33.33%)
Nov 09, 2017 0.1200 0.1200 0.0900 0.0900 16,500 -0.01(-10.00%)
Nov 08, 2017 0.1200 0.1200 0.1000 0.1000 21,080 -0.02(-16.67%)
Nov 07, 2017 0.1200 0.1200 0.1200 0.1200 65,654 +0.03(+33.33%)
Nov 06, 2017 0.1000 0.1000 0.0900 0.0900 40,104 -0.03(-25.00%)
Nov 03, 2017 0.1000 0.1200 0.1000 0.1200 6,200 +0.00(+0.00%)
Nov 01, 2017 0.1200 0.1200 0.1200 0 +0.00(+1.69%)
Oct 31, 2017 0.1500 0.1500 0.1000 0.1180 49,300 -0.05(-30.59%)
Oct 30, 2017 0.1700 0.1700 0.1700 0.1700 8,500 +0.00(+0.00%)
Oct 27, 2017 0.1700 0.1700 0.1700 0.1700 400 +0.00(+0.00%)
Oct 25, 2017 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Oct 23, 2017 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Oct 20, 2017 0.2000 0.2000 0.2000 0.2000 300 +0.00(+0.00%)
Oct 17, 2017 0.2000 0.2000 0.2000 300 -0.00(-0.05%)
Oct 16, 2017 0.2000 0.2001 0.2000 0.2001 4,346 -0.03(-13.00%)
Oct 13, 2017 0.2300 0.2300 0.2300 0.2300 2,800 +0.00(+0.00%)
Oct 11, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 10, 2017 0.2300 0.2300 0.2300 0.2300 16,300 +0.00(+0.00%)
Oct 05, 2017 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Oct 04, 2017 0.2300 0.2300 0.2300 0.2300 3,000 +0.03(+15.00%)
Oct 03, 2017 0.2200 0.2200 0.1800 0.2000 28,100 -0.02(-9.09%)
Oct 02, 2017 0.2200 0.2200 0.2200 0.2200 1,000 -0.02(-8.33%)
Sep 29, 2017 0.2294 0.2500 0.2100 0.2400 62,120 -0.03(-11.28%)
Sep 28, 2017 0.2705 0.2705 0.2705 0.2705 650 +0.01(+4.04%)
Sep 27, 2017 0.2600 0.2600 0.2600 0.2600 2,500 +0.03(+13.04%)
Sep 26, 2017 0.2600 0.2600 0.2300 0.2300 11,240 +0.02(+9.52%)
Sep 25, 2017 0.2200 0.2800 0.2100 0.2100 20,700 -0.01(-4.55%)
Sep 22, 2017 0.3000 0.3000 0.2200 0.2200 38,910 -0.07(-24.14%)
Sep 21, 2017 0.2900 0.2900 0.2900 0.2900 4,400 +0.00(+0.00%)
Sep 20, 2017 0.2900 0.2900 0.2900 0.2900 5,000 -0.02(-6.45%)
Sep 19, 2017 0.3100 0.3100 0.3100 0.3100 2,600 -0.03(-8.82%)
Sep 18, 2017 0.3400 0.3400 0.3400 0.3400 2,400 +0.00(+0.00%)
Sep 15, 2017 0.3400 0.3400 0.3400 0.3400 6,900 -0.01(-2.86%)
Sep 14, 2017 0.3500 0.3500 0.3500 0.3500 1,000 +0.08(+29.63%)
Sep 13, 2017 0.3200 0.3400 0.2700 0.2700 24,313 -0.07(-20.59%)
Sep 11, 2017 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Sep 07, 2017 0.3500 0.3500 0.3500 0 +0.00(+1.10%)
Sep 06, 2017 0.4000 0.4000 0.3400 0.3462 10,013 -0.02(-6.43%)
Sep 05, 2017 0.3000 0.3700 0.3000 0.3700 75,430 +0.07(+23.33%)
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.