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

Healthlynked Corp (OP: HLYK )

0.0508 +0.0008 (+1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 19, 2024 0.0451 0.0508 0.0451 0.0508 122,859 +0.00(+1.60%)
Apr 18, 2024 0.0520 0.0598 0.0410 0.0500 315,968 -0.01(-16.39%)
Apr 17, 2024 0.0560 0.0598 0.0521 0.0598 10,100 +0.00(+1.36%)
Apr 16, 2024 0.0560 0.0590 0.0560 0.0590 500 +0.00(+4.06%)
Apr 15, 2024 0.0571 0.0599 0.0560 0.0567 12,593 -0.00(-0.18%)
Apr 12, 2024 0.0598 0.0598 0.0568 0.0568 4,200 -0.00(-0.70%)
Apr 11, 2024 0.0595 0.0595 0.0555 0.0572 26,000 -0.00(-0.87%)
Apr 10, 2024 0.0555 0.0584 0.0555 0.0577 5,600 -0.00(-2.20%)
Apr 09, 2024 0.0564 0.0590 0.0516 0.0590 70,607 +0.00(+0.00%)
Apr 08, 2024 0.0561 0.0590 0.0512 0.0590 85,570 +0.00(+3.15%)
Apr 05, 2024 0.0586 0.0586 0.0572 0.0572 7,600 -0.00(-4.67%)
Apr 04, 2024 0.0597 0.0656 0.0576 0.0600 250,512 +0.00(+9.09%)
Apr 03, 2024 0.0501 0.0597 0.0501 0.0550 48,466 +0.00(+5.57%)
Apr 02, 2024 0.0575 0.0658 0.0521 0.0521 24,182 -0.01(-17.30%)
Apr 01, 2024 0.0598 0.0660 0.0598 0.0630 283,697 +0.01(+10.72%)
Mar 28, 2024 0.0578 0.0598 0.0540 0.0569 125,311 -0.00(-0.70%)
Mar 27, 2024 0.0598 0.0598 0.0569 0.0573 69,785 -0.00(-4.18%)
Mar 26, 2024 0.0598 0.0598 0.0551 0.0598 40,988 +0.00(+4.91%)
Mar 25, 2024 0.0574 0.0574 0.0552 0.0570 76,490 -0.00(-3.39%)
Mar 22, 2024 0.0550 0.0598 0.0550 0.0590 73,331 +0.00(+2.79%)
Mar 21, 2024 0.0548 0.0598 0.0542 0.0574 22,850 -0.00(-2.71%)
Mar 20, 2024 0.0598 0.0598 0.0525 0.0590 18,454 +0.00(+0.00%)
Mar 19, 2024 0.0590 0.0659 0.0531 0.0590 40,152 +0.00(+4.24%)
Mar 18, 2024 0.0566 0.0580 0.0510 0.0566 26,561 +0.01(+10.98%)
Mar 15, 2024 0.0590 0.0590 0.0510 0.0510 30,260 +0.00(+4.08%)
Mar 14, 2024 0.0590 0.0590 0.0490 0.0490 33,208 -0.00(-1.01%)
Mar 13, 2024 0.0530 0.0541 0.0495 0.0495 216,815 -0.00(-6.60%)
Mar 12, 2024 0.0556 0.0590 0.0530 0.0530 23,200 +0.00(+8.16%)
Mar 11, 2024 0.0590 0.0590 0.0490 0.0490 193,761 -0.01(-16.95%)
Mar 08, 2024 0.0561 0.0590 0.0561 0.0590 10,728 +0.00(+0.00%)
Mar 07, 2024 0.0590 0.0590 0.0548 0.0590 36,583 +0.00(+5.36%)
Mar 06, 2024 0.0500 0.0560 0.0500 0.0560 2,627 -0.00(-0.53%)
Mar 05, 2024 0.0590 0.0590 0.0563 0.0563 10,051 -0.00(-4.58%)
Mar 04, 2024 0.0544 0.0590 0.0482 0.0590 38,690 +0.00(+8.46%)
Mar 01, 2024 0.0550 0.0550 0.0540 0.0544 10,050 -0.00(-0.18%)
Feb 29, 2024 0.0549 0.0550 0.0540 0.0545 80,080 -0.00(-0.37%)
Feb 28, 2024 0.0535 0.0547 0.0535 0.0547 33,651 +0.00(+4.59%)
Feb 27, 2024 0.0462 0.0523 0.0462 0.0523 11,176 -0.00(-4.74%)
Feb 26, 2024 0.0526 0.0549 0.0523 0.0549 21,497 +0.00(+4.57%)
Feb 23, 2024 0.0541 0.0549 0.0525 0.0525 34,838 +0.00(+0.00%)
Feb 22, 2024 0.0515 0.0548 0.0515 0.0525 10,200 +0.00(+5.42%)
Feb 21, 2024 0.0510 0.0548 0.0470 0.0498 77,059 -0.00(-2.35%)
Feb 20, 2024 0.0520 0.0549 0.0500 0.0510 81,860 -0.00(-4.14%)
Feb 16, 2024 0.0525 0.0549 0.0500 0.0532 28,100 -0.00(-3.27%)
Feb 15, 2024 0.0600 0.0629 0.0510 0.0550 161,150 -0.01(-12.56%)
Feb 14, 2024 0.0540 0.0629 0.0540 0.0629 43,500 -0.00(-0.16%)
Feb 13, 2024 0.0630 0.0630 0.0630 0.0630 1,000 +0.00(+0.00%)
Feb 12, 2024 0.0599 0.0630 0.0576 0.0630 39,542 +0.01(+9.95%)
Feb 09, 2024 0.0599 0.0599 0.0525 0.0573 37,604 +0.00(+4.18%)
Feb 07, 2024 0.0550 0 +0.00(+5.77%)
Feb 06, 2024 0.0540 0.0540 0.0470 0.0520 99,418 -0.00(-3.70%)
Feb 05, 2024 0.0500 0.0540 0.0435 0.0540 84,553 +0.00(+9.98%)
Feb 02, 2024 0.0463 0.0500 0.0420 0.0491 130,250 +0.00(+3.37%)
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.