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 (%)
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%)
Feb 01, 2024 0.0493 0.0500 0.0421 0.0475 170,530 -0.00(-2.06%)
Jan 31, 2024 0.0559 0.0559 0.0482 0.0485 65,384 -0.01(-10.52%)
Jan 30, 2024 0.0515 0.0560 0.0470 0.0542 245,133 -0.00(-4.91%)
Jan 29, 2024 0.0800 0.0800 0.0480 0.0570 365,835 -0.02(-21.70%)
Jan 26, 2024 0.0780 0.0799 0.0689 0.0728 97,431 -0.00(-4.46%)
Jan 25, 2024 0.0704 0.0775 0.0704 0.0762 85,232 -0.00(-0.91%)
Jan 24, 2024 0.0745 0.0769 0.0740 0.0769 54,500 -0.00(-0.13%)
Jan 23, 2024 0.0713 0.0775 0.0684 0.0770 12,188 +0.01(+9.22%)
Jan 22, 2024 0.0748 0.0751 0.0651 0.0705 132,597 -0.00(-2.08%)
Jan 19, 2024 0.0740 0.0740 0.0700 0.0720 102,946 -0.00(-2.70%)
Jan 18, 2024 0.0740 0.0776 0.0702 0.0740 117,116 -0.00(-4.52%)
Jan 17, 2024 0.0790 0.0800 0.0721 0.0775 382,621 +0.00(+0.65%)
Jan 16, 2024 0.0746 0.0790 0.0746 0.0770 167,595 +0.00(+4.48%)
Jan 12, 2024 0.0729 0.0790 0.0716 0.0737 3,924 +0.00(+1.10%)
Jan 11, 2024 0.0805 0.0805 0.0729 0.0729 134,008 -0.01(-10.22%)
Jan 10, 2024 0.0812 0.0829 0.0800 0.0812 42,835 -0.00(-1.58%)
Jan 09, 2024 0.0790 0.0870 0.0775 0.0825 63,679 +0.00(+4.43%)
Jan 08, 2024 0.0674 0.0790 0.0647 0.0790 193,857 +0.01(+15.67%)
Jan 05, 2024 0.0710 0.0789 0.0669 0.0683 278,343 -0.01(-13.54%)
Jan 04, 2024 0.0930 0.0977 0.0540 0.0790 783,053 -0.02(-16.14%)
Jan 03, 2024 0.0843 0.0999 0.0843 0.0942 971,972 +0.01(+11.74%)
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.