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

Healthlynked Corp (OP: HLYK )

0.0525 UNCHANGED
Streaming Delayed Price Updated: 2:19 PM EDT, May 31, 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 31, 2023 0.0830 0.0848 0.0794 0.0800 71,363 -0.01(-5.88%)
Mar 30, 2023 0.0875 0.0875 0.0789 0.0850 76,353 +0.00(+1.19%)
Mar 29, 2023 0.0850 0.0925 0.0840 0.0840 223,723 +0.00(+5.00%)
Mar 28, 2023 0.1050 0.1050 0.0800 0.0800 256,734 -0.02(-18.28%)
Mar 27, 2023 0.0988 0.0988 0.0870 0.0979 44,151 +0.01(+6.41%)
Mar 24, 2023 0.1000 0.1089 0.0860 0.0920 231,122 -0.01(-8.00%)
Mar 23, 2023 0.0940 0.1099 0.0940 0.1000 190,226 +0.00(+3.84%)
Mar 22, 2023 0.0990 0.1130 0.0873 0.0963 238,475 +0.00(+5.25%)
Mar 21, 2023 0.0727 0.1120 0.0727 0.0915 341,385 +0.01(+18.06%)
Mar 20, 2023 0.0755 0.0862 0.0755 0.0775 98,080 -0.01(-12.92%)
Mar 17, 2023 0.0999 0.0999 0.0709 0.0890 190,947 +0.01(+7.88%)
Mar 16, 2023 0.0774 0.0900 0.0771 0.0825 121,782 -0.01(-8.33%)
Mar 15, 2023 0.0825 0.0950 0.0710 0.0900 56,004 +0.01(+9.09%)
Mar 14, 2023 0.0800 0.0894 0.0766 0.0825 355,503 -0.01(-7.30%)
Mar 13, 2023 0.0899 0.0900 0.0730 0.0890 61,248 -0.00(-3.26%)
Mar 10, 2023 0.0867 0.0920 0.0783 0.0920 27,541 +0.00(+2.22%)
Mar 09, 2023 0.0861 0.0933 0.0701 0.0900 287,344 +0.00(+1.12%)
Mar 08, 2023 0.0838 0.0900 0.0838 0.0890 50,700 -0.01(-6.32%)
Mar 07, 2023 0.0975 0.1000 0.0710 0.0950 218,860 -0.01(-5.00%)
Mar 06, 2023 0.1049 0.1049 0.0950 0.1000 144,570 -0.01(-9.09%)
Mar 03, 2023 0.1011 0.1100 0.1003 0.1100 147,459 +0.00(+0.00%)
Mar 02, 2023 0.1132 0.1132 0.1069 0.1100 66,399 -0.00(-2.83%)
Mar 01, 2023 0.1044 0.1149 0.1010 0.1132 32,200 -0.00(-1.74%)
Feb 28, 2023 0.1096 0.1200 0.1096 0.1152 1,822 -0.01(-6.34%)
Feb 27, 2023 0.1144 0.1240 0.1111 0.1230 49,233 -0.01(-5.31%)
Feb 24, 2023 0.1150 0.1299 0.1150 0.1299 34,353 +0.01(+8.61%)
Feb 23, 2023 0.1165 0.1299 0.1165 0.1196 42,794 -0.00(-2.45%)
Feb 22, 2023 0.1295 0.1323 0.1153 0.1226 140,068 -0.01(-8.71%)
Feb 21, 2023 0.1300 0.1395 0.1201 0.1343 96,224 +0.00(+3.31%)
Feb 17, 2023 0.1328 0.1340 0.1250 0.1300 125,247 -0.00(-0.54%)
Feb 16, 2023 0.1256 0.1341 0.1256 0.1307 55,784 +0.00(+0.54%)
Feb 15, 2023 0.1378 0.1378 0.1270 0.1300 104,635 -0.00(-3.56%)
Feb 14, 2023 0.1300 0.1400 0.1285 0.1348 193,813 -0.01(-3.71%)
Feb 13, 2023 0.1386 0.1511 0.1251 0.1400 159,852 -0.01(-4.76%)
Feb 10, 2023 0.1309 0.1480 0.1288 0.1470 67,274 +0.01(+7.14%)
Feb 09, 2023 0.1220 0.1490 0.1220 0.1372 14,475 +0.00(+0.88%)
Feb 08, 2023 0.1400 0.1450 0.1160 0.1360 201,641 -0.01(-9.63%)
Feb 07, 2023 0.1516 0.1580 0.0960 0.1505 104,243 +0.00(+0.33%)
Feb 06, 2023 0.1475 0.1580 0.1450 0.1500 77,341 +0.00(+1.69%)
Feb 03, 2023 0.1525 0.1583 0.1415 0.1475 214,033 -0.00(-1.40%)
Feb 02, 2023 0.1430 0.1550 0.1271 0.1496 214,472 +0.00(+0.40%)
Feb 01, 2023 0.1495 0.1500 0.1301 0.1490 35,824 -0.00(-0.33%)
Jan 31, 2023 0.1450 0.1495 0.1300 0.1495 94,733 +0.01(+6.79%)
Jan 30, 2023 0.1130 0.1500 0.1130 0.1400 132,514 +0.00(+1.45%)
Jan 27, 2023 0.1293 0.1393 0.1260 0.1380 96,087 +0.01(+6.56%)
Jan 26, 2023 0.1337 0.1337 0.1230 0.1295 57,109 +0.00(+3.60%)
Jan 25, 2023 0.1385 0.1550 0.1180 0.1250 353,343 -0.02(-14.97%)
Jan 24, 2023 0.1360 0.1550 0.1360 0.1470 117,680 -0.01(-3.61%)
Jan 23, 2023 0.1530 0.1620 0.1450 0.1525 66,732 +0.01(+3.39%)
Jan 20, 2023 0.1660 0.1667 0.1398 0.1475 270,275 +0.00(+1.17%)
Jan 19, 2023 0.1479 0.1780 0.1310 0.1458 365,153 +0.00(+0.55%)
Jan 18, 2023 0.1079 0.1600 0.0975 0.1450 1,018,194 +0.04(+40.78%)
Jan 17, 2023 0.0911 0.1090 0.0910 0.1030 72,012 +0.01(+11.35%)
Jan 13, 2023 0.1072 0.1072 0.0750 0.0925 1,676,011 -0.02(-16.59%)
Jan 12, 2023 0.1650 0.1690 0.1060 0.1109 797,386 -0.06(-34.76%)
Jan 11, 2023 0.1600 0.1980 0.1510 0.1700 1,180,470 +0.02(+9.68%)
Jan 10, 2023 0.1269 0.1600 0.1250 0.1550 232,702 +0.03(+20.53%)
Jan 09, 2023 0.1201 0.1390 0.1200 0.1286 477,291 +0.01(+7.35%)
Jan 06, 2023 0.1040 0.1230 0.1000 0.1198 423,172 +0.02(+15.64%)
Jan 05, 2023 0.0849 0.1050 0.0800 0.1036 323,959 +0.02(+22.03%)
Jan 04, 2023 0.0759 0.0850 0.0682 0.0849 56,326 +0.01(+12.01%)
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.