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

Healthlynked Corp (OP: HLYK )

0.0519 -0.0006 (-1.14%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 3, 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 (%)
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%)
Sep 03, 2019 0.1500 0.1500 0.1348 0.1348 61,274 -0.02(-10.13%)
Aug 30, 2019 0.1550 0.1550 0.1500 0.1500 77,500 -0.00(-1.64%)
Aug 29, 2019 0.1575 0.1700 0.1492 0.1525 331,028 -0.00(-1.61%)
Aug 28, 2019 0.1599 0.1600 0.1550 0.1550 130,061 -0.01(-3.13%)
Aug 27, 2019 0.1650 0.1650 0.1590 0.1600 100,339 -0.01(-3.03%)
Aug 26, 2019 0.1575 0.1900 0.1575 0.1650 92,846 -0.00(-2.08%)
Aug 23, 2019 0.1700 0.1700 0.1550 0.1685 205,900 +0.00(+2.12%)
Aug 22, 2019 0.1700 0.1700 0.1500 0.1650 198,027 -0.01(-8.33%)
Aug 21, 2019 0.1850 0.1850 0.1750 0.1800 59,900 -0.01(-2.70%)
Aug 20, 2019 0.1776 0.1850 0.1750 0.1850 54,450 +0.01(+2.78%)
Aug 19, 2019 0.1900 0.1900 0.1800 0.1800 29,765 +0.00(+1.69%)
Aug 16, 2019 0.1900 0.1900 0.1766 0.1770 245,400 -0.01(-5.80%)
Aug 15, 2019 0.2055 0.2055 0.1879 0.1879 552,848 -0.01(-6.05%)
Aug 14, 2019 0.1941 0.2099 0.1931 0.2000 793,508 -0.01(-2.96%)
Aug 13, 2019 0.1925 0.2099 0.1900 0.2061 72,918 +0.01(+5.15%)
Aug 12, 2019 0.1975 0.2020 0.1900 0.1960 202,630 +0.01(+3.16%)
Aug 09, 2019 0.2060 0.2175 0.1850 0.1900 304,600 -0.02(-7.77%)
Aug 08, 2019 0.2000 0.2060 0.1965 0.2060 58,610 +0.02(+8.48%)
Aug 07, 2019 0.1973 0.1973 0.1801 0.1899 95,170 -0.01(-2.62%)
Aug 06, 2019 0.1850 0.1995 0.1800 0.1950 115,438 +0.01(+7.56%)
Aug 05, 2019 0.1900 0.2000 0.1813 0.1813 185,296 -0.01(-6.06%)
Aug 02, 2019 0.1850 0.1930 0.1771 0.1930 193,300 +0.01(+6.63%)
Aug 01, 2019 0.1850 0.1925 0.1810 0.1810 147,710 +0.00(+0.56%)
Jul 31, 2019 0.1850 0.1850 0.1800 0.1800 55,880 -0.01(-5.26%)
Jul 30, 2019 0.1740 0.1900 0.1650 0.1900 127,687 +0.01(+2.70%)
Jul 29, 2019 0.1900 0.1925 0.1800 0.1850 68,350 +0.00(+1.65%)
Jul 26, 2019 0.2000 0.2000 0.1820 0.1820 36,000 +0.00(+0.55%)
Jul 25, 2019 0.2099 0.2099 0.1781 0.1810 343,611 -0.00(-2.16%)
Jul 24, 2019 0.1801 0.2000 0.1750 0.1850 208,754 -0.01(-2.63%)
Jul 23, 2019 0.2100 0.2100 0.1740 0.1900 340,733 -0.02(-9.52%)
Jul 22, 2019 0.1900 0.2200 0.1900 0.2100 119,684 +0.02(+10.53%)
Jul 19, 2019 0.2000 0.2100 0.1900 0.1900 108,500 -0.01(-2.56%)
Jul 18, 2019 0.2190 0.2190 0.1900 0.1950 117,450 +0.01(+2.63%)
Jul 17, 2019 0.2000 0.2100 0.1900 0.1900 123,975 -0.01(-4.95%)
Jul 16, 2019 0.1901 0.2249 0.1901 0.1999 107,141 -0.00(-0.05%)
Jul 15, 2019 0.2300 0.2300 0.1900 0.2000 93,328 -0.00(-0.99%)
Jul 12, 2019 0.2200 0.2200 0.1901 0.2020 352,200 -0.01(-5.43%)
Jul 11, 2019 0.2050 0.2210 0.2000 0.2136 175,900 +0.01(+4.20%)
Jul 10, 2019 0.2182 0.2240 0.2050 0.2050 68,123 +0.00(+1.99%)
Jul 09, 2019 0.2008 0.2100 0.2000 0.2010 101,490 -0.00(-1.95%)
Jul 08, 2019 0.2200 0.2200 0.2015 0.2050 65,827 -0.00(-1.44%)
Jul 05, 2019 0.2290 0.2290 0.2070 0.2080 58,600 -0.01(-3.26%)
Jul 03, 2019 0.2100 0.2150 0.2050 0.2150 22,700 +0.00(+0.00%)
Jul 02, 2019 0.2200 0.2200 0.2050 0.2150 104,294 -0.01(-2.27%)
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.