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 (%)
Nov 30, 2018 0.1700 0.1900 0.1610 0.1750 220,100 +0.00(+2.94%)
Nov 29, 2018 0.1700 0.1700 0.1600 0.1700 129,465 +0.00(+0.00%)
Nov 28, 2018 0.1570 0.1860 0.1570 0.1700 128,023 +0.02(+9.68%)
Nov 27, 2018 0.1473 0.1640 0.1473 0.1550 122,121 +0.01(+3.33%)
Nov 26, 2018 0.1500 0.1600 0.1500 0.1500 66,738 +0.02(+15.38%)
Nov 23, 2018 0.1360 0.1470 0.1300 0.1300 65,800 +0.01(+4.84%)
Nov 21, 2018 0.1240 0.1240 0.1240 0 +0.00(+3.33%)
Nov 20, 2018 0.1550 0.1600 0.1140 0.1200 707,440 -0.04(-24.95%)
Nov 19, 2018 0.1875 0.1875 0.1520 0.1599 152,344 -0.02(-8.63%)
Nov 16, 2018 0.2000 0.2000 0.1600 0.1750 252,900 -0.02(-12.06%)
Nov 15, 2018 0.2240 0.2240 0.1530 0.1990 485,118 -0.03(-13.48%)
Nov 14, 2018 0.2400 0.2400 0.2246 0.2300 56,923 -0.01(-4.72%)
Nov 13, 2018 0.2500 0.2600 0.2300 0.2414 74,188 +0.01(+4.96%)
Nov 12, 2018 0.2430 0.2430 0.2300 0.2300 15,283 -0.01(-4.17%)
Nov 09, 2018 0.2500 0.2625 0.2300 0.2400 127,000 +0.00(+0.00%)
Nov 08, 2018 0.2520 0.2660 0.2400 0.2400 129,236 -0.01(-4.38%)
Nov 07, 2018 0.2500 0.2850 0.2481 0.2510 99,430 +0.01(+2.45%)
Nov 06, 2018 0.2486 0.2550 0.2450 0.2450 37,438 -0.01(-2.00%)
Nov 05, 2018 0.2580 0.2780 0.2500 0.2500 123,959 +0.00(+0.00%)
Nov 02, 2018 0.2600 0.2650 0.2500 0.2500 104,600 -0.02(-5.66%)
Nov 01, 2018 0.2670 0.2675 0.2580 0.2650 155,229 -0.00(-0.38%)
Oct 31, 2018 0.2692 0.2990 0.2600 0.2660 105,428 +0.00(+0.00%)
Oct 30, 2018 0.2800 0.3039 0.2660 0.2660 163,500 +0.01(+2.31%)
Oct 29, 2018 0.2544 0.3140 0.2544 0.2600 108,915 +0.00(+1.64%)
Oct 26, 2018 0.2950 0.3000 0.2481 0.2558 76,300 -0.03(-11.79%)
Oct 25, 2018 0.2769 0.3200 0.2679 0.2900 171,875 +0.04(+17.36%)
Oct 24, 2018 0.2679 0.3200 0.2471 0.2471 203,178 -0.00(-1.16%)
Oct 23, 2018 0.2650 0.3200 0.2420 0.2500 176,744 +0.01(+4.17%)
Oct 22, 2018 0.2550 0.2600 0.2400 0.2400 102,816 -0.00(-1.92%)
Oct 19, 2018 0.2461 0.2680 0.2447 0.2447 126,000 -0.01(-2.12%)
Oct 18, 2018 0.2375 0.2990 0.2375 0.2500 115,316 +0.02(+10.72%)
Oct 17, 2018 0.2286 0.2286 0.2258 0.2258 10,520 -0.00(-1.83%)
Oct 16, 2018 0.2500 0.2500 0.2101 0.2300 125,249 -0.00(-0.43%)
Oct 15, 2018 0.2420 0.2420 0.2310 0.2310 46,786 -0.01(-3.75%)
Oct 12, 2018 0.2500 0.2650 0.2360 0.2400 50,400 -0.01(-4.00%)
Oct 11, 2018 0.2525 0.2650 0.2500 0.2500 10,911 -0.01(-3.85%)
Oct 10, 2018 0.2604 0.2700 0.2500 0.2600 173,460 +0.01(+4.00%)
Oct 09, 2018 0.2550 0.2700 0.2401 0.2500 104,781 +0.01(+5.93%)
Oct 08, 2018 0.2599 0.2599 0.2360 0.2360 49,550 -0.00(-0.25%)
Oct 05, 2018 0.2450 0.2550 0.2361 0.2366 82,800 -0.01(-3.43%)
Oct 04, 2018 0.2699 0.2699 0.2360 0.2450 38,480 -0.02(-9.23%)
Oct 03, 2018 0.2500 0.2700 0.2370 0.2699 50,075 +0.03(+14.85%)
Oct 02, 2018 0.2600 0.2600 0.2310 0.2350 58,468 -0.03(-9.62%)
Oct 01, 2018 0.2700 0.2750 0.2247 0.2600 162,221 -0.01(-3.35%)
Sep 28, 2018 0.2700 0.2800 0.2690 0.2690 57,900 -0.00(-0.37%)
Sep 27, 2018 0.2400 0.2700 0.2300 0.2700 203,903 +0.02(+8.00%)
Sep 26, 2018 0.2490 0.2602 0.2400 0.2500 154,109 -0.02(-5.66%)
Sep 25, 2018 0.2673 0.2700 0.2500 0.2650 92,174 +0.00(+1.53%)
Sep 24, 2018 0.2700 0.2744 0.2600 0.2610 208,506 +0.02(+8.75%)
Sep 21, 2018 0.2400 0.2714 0.2336 0.2400 106,500 +0.01(+6.67%)
Sep 20, 2018 0.2236 0.2447 0.2200 0.2250 101,365 -0.01(-5.46%)
Sep 19, 2018 0.2220 0.2550 0.2100 0.2380 219,495 +0.02(+9.43%)
Sep 18, 2018 0.2200 0.2200 0.2010 0.2175 223,310 -0.01(-5.43%)
Sep 17, 2018 0.2500 0.2500 0.1970 0.2300 131,771 -0.01(-4.17%)
Sep 14, 2018 0.2500 0.2700 0.2250 0.2400 172,300 +0.02(+9.09%)
Sep 13, 2018 0.2600 0.2600 0.2125 0.2200 393,325 +0.04(+20.55%)
Sep 12, 2018 0.2950 0.2950 0.1800 0.1825 1,028,035 +0.02(+14.06%)
Sep 11, 2018 0.2800 0.2800 0.1590 0.1600 1,269,764 -0.12(-42.86%)
Sep 10, 2018 0.3000 0.3050 0.2391 0.2800 466,885 +0.04(+16.67%)
Sep 07, 2018 0.2807 0.3100 0.2400 0.2400 377,300 -0.01(-4.00%)
Sep 06, 2018 0.3085 0.3085 0.2500 0.2500 373,913 -0.03(-10.71%)
Sep 05, 2018 0.3600 0.3600 0.2610 0.2800 228,547 -0.06(-17.65%)
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.