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

Healthlynked Corp (OP: HLYK )

0.0512 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
May 29, 2020 0.0820 0.0820 0.0745 0.0785 338,800 -0.00(-4.27%)
May 28, 2020 0.0805 0.0820 0.0800 0.0820 97,632 -0.01(-6.82%)
May 27, 2020 0.0820 0.0880 0.0775 0.0880 454,642 +0.00(+3.53%)
May 26, 2020 0.0848 0.0900 0.0820 0.0850 861,221 +0.00(+3.28%)
May 22, 2020 0.0840 0.0870 0.0770 0.0823 359,800 +0.00(+2.87%)
May 21, 2020 0.0833 0.0850 0.0785 0.0800 429,628 -0.00(-4.76%)
May 20, 2020 0.0855 0.0870 0.0810 0.0840 424,551 +0.00(+2.44%)
May 19, 2020 0.0885 0.0950 0.0810 0.0820 472,773 -0.01(-13.68%)
May 18, 2020 0.0950 0.0950 0.0840 0.0950 430,605 +0.01(+5.56%)
May 15, 2020 0.0840 0.0950 0.0820 0.0900 148,400 +0.01(+12.50%)
May 14, 2020 0.0860 0.0930 0.0700 0.0800 818,903 -0.01(-5.88%)
May 13, 2020 0.0850 0.0850 0.0800 0.0850 977,417 -0.00(-3.41%)
May 12, 2020 0.0850 0.0900 0.0830 0.0880 360,799 -0.00(-2.22%)
May 11, 2020 0.0933 0.0935 0.0875 0.0900 512,659 -0.00(-3.23%)
May 08, 2020 0.0934 0.0934 0.0900 0.0930 293,600 -0.00(-0.85%)
May 07, 2020 0.0980 0.0999 0.0920 0.0938 186,431 -0.00(-4.29%)
May 06, 2020 0.1085 0.1085 0.0900 0.0980 178,128 -0.00(-0.51%)
May 05, 2020 0.0925 0.1050 0.0858 0.0985 423,104 +0.01(+9.44%)
May 04, 2020 0.0875 0.0925 0.0858 0.0900 72,700 -0.01(-5.26%)
May 01, 2020 0.0950 0.0950 0.0870 0.0950 153,400 +0.00(+0.00%)
Apr 30, 2020 0.0884 0.0950 0.0858 0.0950 211,648 +0.01(+11.76%)
Apr 29, 2020 0.0915 0.0969 0.0850 0.0850 158,253 -0.00(-5.56%)
Apr 28, 2020 0.0950 0.0990 0.0890 0.0900 390,481 -0.01(-9.09%)
Apr 27, 2020 0.1000 0.1000 0.0900 0.0990 196,674 +0.01(+10.00%)
Apr 24, 2020 0.0955 0.0990 0.0870 0.0900 345,300 -0.01(-9.00%)
Apr 23, 2020 0.0940 0.0990 0.0880 0.0989 320,948 +0.00(+4.21%)
Apr 22, 2020 0.0910 0.1000 0.0850 0.0949 488,402 -0.01(-6.96%)
Apr 21, 2020 0.0900 0.1040 0.0900 0.1020 125,061 -0.00(-2.86%)
Apr 20, 2020 0.0975 0.1050 0.0860 0.1050 384,670 +0.00(+0.48%)
Apr 17, 2020 0.1000 0.1090 0.0910 0.1045 367,500 +0.01(+16.11%)
Apr 16, 2020 0.1000 0.1000 0.0900 0.0900 102,938 -0.01(-5.26%)
Apr 15, 2020 0.0850 0.1060 0.0850 0.0950 102,146 -0.01(-5.00%)
Apr 14, 2020 0.0985 0.1173 0.0985 0.1000 287,404 -0.00(-4.21%)
Apr 13, 2020 0.1100 0.1100 0.0959 0.1044 134,044 -0.00(-0.29%)
Apr 09, 2020 0.0873 0.1079 0.0870 0.1047 362,700 +0.02(+18.71%)
Apr 08, 2020 0.0950 0.0950 0.0825 0.0882 413,988 -0.01(-7.16%)
Apr 07, 2020 0.0905 0.0950 0.0830 0.0950 588,601 -0.00(-3.94%)
Apr 06, 2020 0.0950 0.1150 0.0875 0.0989 689,439 -0.00(-1.10%)
Apr 03, 2020 0.1151 0.1199 0.0900 0.1000 826,800 -0.01(-12.20%)
Apr 02, 2020 0.0750 0.1170 0.0700 0.1139 2,781,194 +0.04(+51.87%)
Apr 01, 2020 0.0800 0.0800 0.0740 0.0750 375,989 -0.01(-6.25%)
Mar 31, 2020 0.0900 0.0900 0.0700 0.0800 176,963 +0.00(+0.00%)
Mar 30, 2020 0.0795 0.0800 0.0700 0.0800 165,792 +0.00(+4.30%)
Mar 27, 2020 0.0739 0.0830 0.0700 0.0767 103,900 -0.00(-4.12%)
Mar 26, 2020 0.0868 0.0868 0.0600 0.0800 939,956 -0.01(-7.83%)
Mar 25, 2020 0.0870 0.0880 0.0701 0.0868 274,733 +0.00(+2.12%)
Mar 24, 2020 0.0900 0.0900 0.0780 0.0850 255,055 +0.00(+0.12%)
Mar 23, 2020 0.0925 0.0925 0.0780 0.0849 454,448 -0.01(-5.67%)
Mar 20, 2020 0.0770 0.0900 0.0770 0.0900 206,300 +0.01(+12.50%)
Mar 19, 2020 0.0800 0.0821 0.0720 0.0800 503,598 -0.00(-5.77%)
Mar 18, 2020 0.0890 0.0890 0.0720 0.0849 547,404 -0.00(-5.56%)
Mar 17, 2020 0.1150 0.1150 0.0798 0.0899 560,454 -0.01(-10.10%)
Mar 16, 2020 0.0893 0.1200 0.0805 0.1000 380,208 +0.01(+5.26%)
Mar 13, 2020 0.0898 0.1040 0.0850 0.0950 230,700 +0.01(+14.46%)
Mar 12, 2020 0.1100 0.1100 0.0800 0.0830 322,159 -0.03(-24.55%)
Mar 11, 2020 0.1100 0.1100 0.1000 0.1100 376,044 +0.00(+2.42%)
Mar 10, 2020 0.1125 0.1135 0.1051 0.1074 90,738 -0.00(-2.36%)
Mar 09, 2020 0.1050 0.1175 0.1050 0.1100 180,696 +0.00(+0.00%)
Mar 06, 2020 0.1200 0.1202 0.1050 0.1100 203,900 -0.01(-4.35%)
Mar 05, 2020 0.1104 0.1202 0.1104 0.1150 142,482 -0.00(-4.17%)
Mar 04, 2020 0.1175 0.1203 0.1104 0.1200 151,917 +0.00(+2.13%)
Mar 03, 2020 0.1250 0.1250 0.1100 0.1175 60,242 +0.01(+11.90%)
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.