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 (%)
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%)
May 03, 2021 0.9500 0.9500 0.7650 0.8250 572,793 -0.11(-12.23%)
Apr 30, 2021 1.000 1.100 0.9250 0.9400 850,100 +0.01(+1.62%)
Apr 29, 2021 0.8590 0.9550 0.8101 0.9250 384,728 +0.11(+12.80%)
Apr 28, 2021 0.8300 0.8330 0.7900 0.8200 166,750 +0.00(+0.00%)
Apr 27, 2021 0.8300 0.8500 0.7900 0.8200 289,293 +0.02(+3.14%)
Apr 26, 2021 0.7500 0.8300 0.7500 0.7950 498,368 +0.03(+3.92%)
Apr 23, 2021 0.7900 0.7900 0.7500 0.7650 152,000 -0.03(-3.16%)
Apr 22, 2021 0.7949 0.8000 0.7501 0.7900 55,088 +0.01(+1.73%)
Apr 21, 2021 0.7800 0.8200 0.7255 0.7766 98,610 -0.00(-0.44%)
Apr 20, 2021 0.8199 0.8400 0.6650 0.7800 169,392 -0.02(-2.50%)
Apr 19, 2021 0.7765 0.8400 0.7500 0.8000 189,248 +0.02(+3.03%)
Apr 16, 2021 0.7750 0.8000 0.7500 0.7765 172,400 -0.02(-2.94%)
Apr 15, 2021 0.7500 0.8200 0.7490 0.8000 286,266 +0.07(+8.87%)
Apr 14, 2021 0.7400 0.7599 0.7000 0.7348 91,104 +0.03(+4.96%)
Apr 13, 2021 0.6950 0.7400 0.6512 0.7001 146,883 -0.01(-1.39%)
Apr 12, 2021 0.7490 0.7490 0.6500 0.7100 156,281 -0.01(-1.39%)
Apr 09, 2021 0.7489 0.7489 0.7200 0.7200 74,500 -0.02(-2.70%)
Apr 08, 2021 0.7200 0.7489 0.6850 0.7400 77,044 +0.03(+3.64%)
Apr 07, 2021 0.8000 0.8000 0.6751 0.7140 227,282 -0.02(-2.16%)
Apr 06, 2021 0.7900 0.7900 0.6900 0.7298 200,847 -0.04(-5.22%)
Apr 05, 2021 0.7300 0.8200 0.7300 0.7700 153,890 +0.01(+1.32%)
Apr 01, 2021 0.7170 0.7600 0.6493 0.7600 496,500 +0.04(+5.56%)
Mar 31, 2021 0.7850 0.7900 0.6900 0.7200 217,947 -0.07(-8.86%)
Mar 30, 2021 0.7400 0.7900 0.6600 0.7900 457,631 +0.04(+5.33%)
Mar 29, 2021 0.8700 0.8700 0.7200 0.7500 663,113 -0.11(-12.79%)
Mar 26, 2021 0.9000 0.9000 0.7688 0.8600 568,700 -0.04(-4.44%)
Mar 25, 2021 0.9000 0.9700 0.8900 0.9000 309,240 -0.07(-7.14%)
Mar 24, 2021 0.9800 1.000 0.9000 0.9692 233,788 -0.01(-1.10%)
Mar 23, 2021 1.040 1.040 0.9100 0.9800 294,951 -0.05(-4.85%)
Mar 22, 2021 1.030 1.050 0.8910 1.030 232,263 +0.02(+2.08%)
Mar 19, 2021 1.030 1.040 0.9700 1.009 199,800 -0.01(-1.08%)
Mar 18, 2021 1.015 1.040 0.9700 1.020 264,117 +0.00(+0.10%)
Mar 17, 2021 1.040 1.080 0.9000 1.019 265,499 -0.00(-0.10%)
Mar 16, 2021 1.120 1.150 0.9800 1.020 386,777 -0.08(-7.27%)
Mar 15, 2021 0.9000 1.250 0.8905 1.100 1,252,414 +0.21(+23.46%)
Mar 12, 2021 0.8900 0.9000 0.8521 0.8910 258,100 -0.00(-0.45%)
Mar 11, 2021 0.8901 0.9475 0.8665 0.8950 546,190 -0.02(-1.65%)
Mar 10, 2021 0.9400 0.9400 0.8780 0.9100 293,969 -0.00(-0.27%)
Mar 09, 2021 0.9837 0.9900 0.8400 0.9125 1,586,123 -0.07(-6.84%)
Mar 08, 2021 1.050 1.050 0.9200 0.9795 682,572 -0.05(-4.90%)
Mar 05, 2021 1.020 1.050 0.9000 1.030 653,200 +0.04(+4.05%)
Mar 04, 2021 1.107 1.220 0.8500 0.9899 1,141,810 -0.20(-16.82%)
Mar 03, 2021 0.8500 1.240 0.8398 1.190 2,551,051 +0.35(+41.70%)
Mar 02, 2021 0.6425 0.8800 0.6250 0.8398 1,579,764 +0.19(+29.20%)
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.