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 (%)
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%)
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.