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

Healthlynked Corp (OP: HLYK )

0.0840 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Jun 13, 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, 2020 0.1640 0.1640 0.1506 0.1629 430,368 +0.00(+1.81%)
Aug 28, 2020 0.1650 0.1650 0.1570 0.1600 381,100 -0.01(-3.03%)
Aug 27, 2020 0.1550 0.1650 0.1503 0.1650 166,704 +0.01(+6.45%)
Aug 26, 2020 0.1680 0.1680 0.1500 0.1550 546,201 -0.01(-7.74%)
Aug 25, 2020 0.1550 0.1680 0.1450 0.1680 854,053 +0.03(+17.48%)
Aug 24, 2020 0.1400 0.1450 0.1300 0.1430 188,317 +0.00(+3.62%)
Aug 21, 2020 0.1300 0.1400 0.1235 0.1380 217,600 +0.01(+6.15%)
Aug 20, 2020 0.1300 0.1390 0.1201 0.1300 161,080 +0.00(+0.00%)
Aug 19, 2020 0.1151 0.1300 0.1151 0.1300 159,946 +0.01(+8.42%)
Aug 18, 2020 0.1300 0.1300 0.1100 0.1199 1,029,892 -0.01(-10.86%)
Aug 17, 2020 0.1535 0.1535 0.1270 0.1345 425,638 -0.01(-7.24%)
Aug 14, 2020 0.1500 0.1590 0.1250 0.1450 361,400 -0.01(-6.45%)
Aug 13, 2020 0.1438 0.1550 0.1300 0.1550 369,501 +0.02(+19.23%)
Aug 12, 2020 0.1765 0.1765 0.1255 0.1300 686,573 -0.04(-25.71%)
Aug 11, 2020 0.1780 0.1900 0.1520 0.1750 458,480 -0.00(-0.46%)
Aug 10, 2020 0.1775 0.1950 0.1750 0.1758 1,129,500 +0.00(+0.74%)
Aug 07, 2020 0.1450 0.1800 0.1400 0.1745 1,317,300 +0.03(+24.64%)
Aug 06, 2020 0.1200 0.1400 0.1195 0.1400 1,242,452 +0.02(+16.67%)
Aug 05, 2020 0.1056 0.1200 0.1053 0.1200 370,803 +0.01(+13.64%)
Aug 04, 2020 0.1000 0.1150 0.0900 0.1056 921,120 +0.01(+5.60%)
Aug 03, 2020 0.0950 0.1125 0.0900 0.1000 251,167 +0.01(+5.26%)
Jul 31, 2020 0.1100 0.1185 0.0918 0.0950 295,100 +0.01(+7.59%)
Jul 30, 2020 0.1000 0.1100 0.0841 0.0883 392,003 -0.01(-11.70%)
Jul 29, 2020 0.0820 0.1000 0.0802 0.1000 154,725 +0.02(+19.05%)
Jul 28, 2020 0.0800 0.0840 0.0702 0.0840 327,877 +0.00(+5.00%)
Jul 27, 2020 0.0751 0.0810 0.0750 0.0800 176,132 +0.01(+6.67%)
Jul 24, 2020 0.0840 0.0840 0.0747 0.0750 441,500 -0.01(-9.64%)
Jul 23, 2020 0.0830 0.0840 0.0790 0.0830 296,177 +0.00(+0.00%)
Jul 22, 2020 0.0780 0.0850 0.0766 0.0830 447,493 -0.00(-2.35%)
Jul 21, 2020 0.0840 0.0850 0.0800 0.0850 361,933 +0.00(+1.19%)
Jul 20, 2020 0.0830 0.0850 0.0795 0.0840 174,205 +0.00(+1.82%)
Jul 17, 2020 0.0788 0.0860 0.0720 0.0825 555,200 +0.00(+4.70%)
Jul 16, 2020 0.0755 0.0790 0.0755 0.0788 344,886 +0.00(+5.07%)
Jul 15, 2020 0.0780 0.0800 0.0735 0.0750 283,539 -0.00(-3.85%)
Jul 14, 2020 0.0750 0.0790 0.0750 0.0780 481,599 +0.01(+8.33%)
Jul 13, 2020 0.0700 0.0790 0.0663 0.0720 303,221 +0.00(+6.67%)
Jul 10, 2020 0.0655 0.0700 0.0651 0.0675 131,500 -0.00(-3.57%)
Jul 09, 2020 0.0660 0.0700 0.0620 0.0700 164,311 +0.00(+0.00%)
Jul 08, 2020 0.0659 0.0799 0.0630 0.0700 133,281 +0.00(+0.57%)
Jul 07, 2020 0.0622 0.0750 0.0620 0.0696 125,375 +0.01(+11.90%)
Jul 06, 2020 0.0631 0.0631 0.0600 0.0622 131,446 -0.00(-3.57%)
Jul 02, 2020 0.0690 0.0750 0.0645 0.0645 181,100 -0.01(-7.19%)
Jul 01, 2020 0.0759 0.0759 0.0675 0.0695 64,442 -0.01(-8.43%)
Jun 30, 2020 0.0782 0.0782 0.0624 0.0759 81,432 -0.00(-2.94%)
Jun 29, 2020 0.0649 0.0790 0.0560 0.0782 332,945 +0.02(+25.12%)
Jun 26, 2020 0.0590 0.0649 0.0550 0.0625 235,900 +0.00(+0.81%)
Jun 25, 2020 0.0600 0.0620 0.0594 0.0620 601,504 +0.00(+3.33%)
Jun 24, 2020 0.0620 0.0640 0.0590 0.0600 265,695 +0.00(+0.00%)
Jun 23, 2020 0.0649 0.0649 0.0590 0.0600 475,000 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0639 0.0600 0.0600 600,163 -0.00(-3.07%)
Jun 19, 2020 0.0610 0.0700 0.0600 0.0619 488,600 -0.00(-0.16%)
Jun 18, 2020 0.0652 0.0660 0.0601 0.0620 502,800 -0.00(-6.49%)
Jun 17, 2020 0.0675 0.0680 0.0640 0.0663 475,164 -0.00(-1.78%)
Jun 16, 2020 0.0730 0.0780 0.0660 0.0675 822,125 -0.00(-4.93%)
Jun 15, 2020 0.0730 0.0730 0.0631 0.0710 888,111 +0.00(+4.41%)
Jun 12, 2020 0.0680 0.0737 0.0680 0.0680 291,800 -0.00(-2.86%)
Jun 11, 2020 0.0710 0.0750 0.0660 0.0700 388,928 -0.01(-12.50%)
Jun 10, 2020 0.0700 0.0800 0.0700 0.0800 291,599 +0.01(+14.29%)
Jun 09, 2020 0.0700 0.0725 0.0680 0.0700 377,974 -0.00(-2.78%)
Jun 08, 2020 0.0719 0.0750 0.0713 0.0720 104,495 -0.00(-4.64%)
Jun 05, 2020 0.0730 0.0800 0.0710 0.0755 191,500 +0.00(+1.07%)
Jun 04, 2020 0.0800 0.0810 0.0690 0.0747 577,657 +0.00(+3.75%)
Jun 03, 2020 0.0800 0.0810 0.0660 0.0720 977,159 -0.00(-2.70%)
Jun 02, 2020 0.0800 0.0800 0.0725 0.0740 131,507 +0.00(+1.37%)
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.