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

Healthlynked Corp (OP: HLYK )

0.0821 -0.0019 (-2.26%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 14, 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 29, 2019 0.1552 0.1600 0.1470 0.1470 3,300 -0.02(-9.82%)
Nov 27, 2019 0.1610 0.1630 0.1500 0.1630 34,400 -0.00(-1.21%)
Nov 26, 2019 0.1400 0.1650 0.1350 0.1650 188,361 +0.02(+15.38%)
Nov 25, 2019 0.1400 0.1450 0.1400 0.1430 164,429 -0.01(-3.83%)
Nov 22, 2019 0.1500 0.1500 0.1483 0.1487 26,200 -0.01(-5.65%)
Nov 21, 2019 0.1645 0.1645 0.1500 0.1576 129,500 -0.00(-2.72%)
Nov 20, 2019 0.1420 0.1794 0.1380 0.1620 559,664 +0.02(+13.76%)
Nov 19, 2019 0.1584 0.1600 0.1413 0.1424 174,213 -0.01(-6.32%)
Nov 18, 2019 0.1700 0.1700 0.1520 0.1520 193,251 -0.02(-10.85%)
Nov 15, 2019 0.1710 0.1900 0.1550 0.1705 273,600 -0.02(-8.82%)
Nov 14, 2019 0.1960 0.1960 0.1760 0.1870 55,832 +0.01(+6.86%)
Nov 13, 2019 0.1900 0.1900 0.1610 0.1750 178,525 +0.00(+1.04%)
Nov 12, 2019 0.1925 0.2000 0.1600 0.1732 210,635 +0.00(+1.88%)
Nov 11, 2019 0.1700 0.1700 0.1600 0.1700 82,989 +0.01(+6.25%)
Nov 08, 2019 0.1874 0.1875 0.1600 0.1600 74,800 -0.01(-3.03%)
Nov 07, 2019 0.1950 0.1950 0.1600 0.1650 242,919 -0.00(-2.65%)
Nov 06, 2019 0.1720 0.1720 0.1576 0.1695 231,300 +0.01(+5.94%)
Nov 05, 2019 0.1700 0.1700 0.1555 0.1600 116,370 -0.01(-5.72%)
Nov 04, 2019 0.1850 0.1899 0.1590 0.1697 474,945 +0.00(+2.85%)
Nov 01, 2019 0.2000 0.2000 0.1650 0.1650 156,700 +0.00(+0.00%)
Oct 31, 2019 0.1645 0.2000 0.1624 0.1650 621,416 +0.01(+4.70%)
Oct 30, 2019 0.2000 0.2000 0.1400 0.1576 990,816 -0.03(-17.05%)
Oct 29, 2019 0.2100 0.2100 0.1850 0.1900 170,245 -0.01(-5.00%)
Oct 28, 2019 0.1803 0.2100 0.1803 0.2000 279,312 +0.01(+5.26%)
Oct 25, 2019 0.1800 0.1901 0.1800 0.1900 194,400 +0.01(+5.44%)
Oct 24, 2019 0.2200 0.2200 0.1658 0.1802 509,036 -0.04(-16.26%)
Oct 23, 2019 0.2214 0.2250 0.2152 0.2152 74,734 +0.01(+4.06%)
Oct 22, 2019 0.2390 0.2400 0.2068 0.2068 272,805 -0.01(-3.81%)
Oct 21, 2019 0.2080 0.2359 0.2000 0.2150 841,041 +0.01(+7.50%)
Oct 18, 2019 0.2050 0.2050 0.1700 0.2000 161,900 +0.03(+16.96%)
Oct 17, 2019 0.1400 0.1740 0.1350 0.1710 225,018 +0.03(+22.14%)
Oct 16, 2019 0.1445 0.1445 0.1350 0.1400 145,349 -0.00(-2.78%)
Oct 15, 2019 0.1350 0.1440 0.1350 0.1440 84,900 +0.01(+6.67%)
Oct 14, 2019 0.1430 0.1430 0.1350 0.1350 73,740 +0.00(+0.00%)
Oct 11, 2019 0.1366 0.1400 0.1300 0.1350 194,800 +0.01(+5.39%)
Oct 10, 2019 0.1375 0.1470 0.1275 0.1281 156,402 +0.00(+0.08%)
Oct 09, 2019 0.1483 0.1483 0.1250 0.1280 103,591 +0.00(+2.40%)
Oct 08, 2019 0.1300 0.1470 0.1250 0.1250 70,900 +0.00(+0.00%)
Oct 07, 2019 0.1300 0.1400 0.1250 0.1250 99,050 -0.01(-3.85%)
Oct 04, 2019 0.1362 0.1500 0.1300 0.1300 134,900 -0.01(-3.70%)
Oct 03, 2019 0.1500 0.1500 0.1350 0.1350 124,960 -0.01(-6.90%)
Oct 02, 2019 0.1350 0.1500 0.1350 0.1450 113,996 +0.01(+11.54%)
Oct 01, 2019 0.1385 0.1550 0.1300 0.1300 131,170 +0.00(+0.00%)
Sep 30, 2019 0.1385 0.1385 0.1288 0.1300 20,213 +0.01(+6.12%)
Sep 27, 2019 0.1430 0.1430 0.1225 0.1225 77,700 +0.00(+2.08%)
Sep 26, 2019 0.1380 0.1380 0.1200 0.1200 37,360 -0.02(-14.04%)
Sep 25, 2019 0.1400 0.1400 0.1340 0.1396 102,635 -0.00(-0.29%)
Sep 24, 2019 0.1400 0.1400 0.1352 0.1400 71,229 +0.01(+3.70%)
Sep 23, 2019 0.1400 0.1458 0.1350 0.1350 132,405 -0.01(-3.57%)
Sep 20, 2019 0.1450 0.1500 0.1375 0.1400 194,300 +0.00(+0.00%)
Sep 19, 2019 0.1500 0.1524 0.1350 0.1400 139,451 -0.01(-6.60%)
Sep 18, 2019 0.1564 0.1565 0.1412 0.1499 55,618 -0.00(-0.07%)
Sep 17, 2019 0.1600 0.1804 0.1426 0.1500 103,950 -0.01(-3.23%)
Sep 16, 2019 0.1460 0.1830 0.1460 0.1550 239,778 -0.00(-1.08%)
Sep 13, 2019 0.1300 0.1600 0.1300 0.1567 187,900 +0.02(+18.26%)
Sep 12, 2019 0.1505 0.1505 0.1212 0.1325 398,569 -0.01(-7.73%)
Sep 11, 2019 0.1545 0.1650 0.1380 0.1436 142,074 -0.01(-7.06%)
Sep 10, 2019 0.1500 0.1550 0.1460 0.1545 78,349 +0.00(+3.00%)
Sep 09, 2019 0.1465 0.1500 0.1400 0.1500 24,500 +0.00(+2.39%)
Sep 06, 2019 0.1465 0.1633 0.1465 0.1465 48,900 -0.00(-2.33%)
Sep 05, 2019 0.1524 0.1550 0.1500 0.1500 113,106 +0.00(+1.69%)
Sep 04, 2019 0.1440 0.1524 0.1305 0.1475 61,775 +0.01(+9.42%)
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.