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

Healthlynked Corp (OP: HLYK )

0.0525 -0.0015 (-2.78%)
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 (%)
Oct 31, 2022 0.0560 0.0570 0.0550 0.0550 48,002 -0.00(-1.79%)
Oct 28, 2022 0.0539 0.0590 0.0539 0.0560 372,222 -0.00(-6.35%)
Oct 27, 2022 0.0570 0.0598 0.0533 0.0598 155,350 -0.00(-0.17%)
Oct 26, 2022 0.0579 0.0599 0.0529 0.0599 159,709 +0.01(+10.93%)
Oct 25, 2022 0.0550 0.0600 0.0525 0.0540 466,842 -0.00(-3.57%)
Oct 24, 2022 0.0562 0.0600 0.0560 0.0560 474,171 -0.00(-0.88%)
Oct 21, 2022 0.0594 0.0602 0.0565 0.0565 291,623 -0.00(-5.83%)
Oct 20, 2022 0.0564 0.0603 0.0564 0.0600 361,336 +0.00(+1.18%)
Oct 19, 2022 0.0600 0.0620 0.0588 0.0593 188,913 +0.00(+0.51%)
Oct 18, 2022 0.0541 0.0600 0.0541 0.0590 502,573 +0.00(+9.26%)
Oct 17, 2022 0.0571 0.0600 0.0540 0.0540 422,510 -0.01(-10.00%)
Oct 14, 2022 0.0550 0.0610 0.0540 0.0600 251,564 +0.00(+1.87%)
Oct 13, 2022 0.0591 0.0600 0.0525 0.0589 533,741 -0.00(-1.83%)
Oct 12, 2022 0.0610 0.0610 0.0586 0.0600 249,946 -0.00(-0.66%)
Oct 11, 2022 0.0620 0.0647 0.0594 0.0604 185,680 -0.00(-2.58%)
Oct 10, 2022 0.0693 0.0693 0.0574 0.0620 376,562 -0.01(-10.14%)
Oct 07, 2022 0.0719 0.0719 0.0685 0.0690 532,643 -0.00(-1.43%)
Oct 06, 2022 0.0717 0.0730 0.0688 0.0700 468,767 -0.00(-5.41%)
Oct 05, 2022 0.0715 0.0800 0.0600 0.0740 425,227 -0.00(-5.13%)
Oct 04, 2022 0.0758 0.0790 0.0725 0.0780 326,756 +0.00(+1.04%)
Oct 03, 2022 0.0732 0.0800 0.0730 0.0772 372,745 +0.00(+5.46%)
Sep 30, 2022 0.0820 0.0820 0.0730 0.0732 267,697 -0.01(-16.34%)
Sep 29, 2022 0.0868 0.0950 0.0821 0.0875 224,695 -0.01(-7.89%)
Sep 28, 2022 0.0880 0.1090 0.0825 0.0950 391,892 +0.01(+11.76%)
Sep 27, 2022 0.0900 0.0900 0.0847 0.0850 185,374 -0.00(-5.56%)
Sep 26, 2022 0.0911 0.1100 0.0900 0.0900 245,972 -0.01(-10.00%)
Sep 23, 2022 0.0900 0.1100 0.0900 0.1000 120,402 -0.01(-8.42%)
Sep 22, 2022 0.1000 0.1092 0.1000 0.1092 48,362 -0.00(-0.09%)
Sep 21, 2022 0.1015 0.1093 0.1000 0.1093 4,262 +0.01(+9.52%)
Sep 20, 2022 0.0992 0.0998 0.0944 0.0998 51,695 +0.01(+5.39%)
Sep 19, 2022 0.1014 0.1110 0.0922 0.0947 98,798 -0.02(-14.76%)
Sep 16, 2022 0.1150 0.1150 0.1038 0.1111 116,224 +0.01(+11.10%)
Sep 15, 2022 0.0950 0.1038 0.0950 0.1000 242,091 -0.01(-8.84%)
Sep 14, 2022 0.0953 0.1097 0.0950 0.1097 179,482 +0.00(+0.00%)
Sep 13, 2022 0.1050 0.1099 0.0914 0.1097 58,492 -0.00(-0.18%)
Sep 12, 2022 0.1021 0.1120 0.1000 0.1099 268,219 -0.00(-1.88%)
Sep 09, 2022 0.1001 0.1120 0.1001 0.1120 33,795 +0.00(+3.23%)
Sep 08, 2022 0.1050 0.1129 0.1050 0.1085 31,030 +0.00(+0.37%)
Sep 07, 2022 0.1009 0.1081 0.1009 0.1081 205,242 +0.01(+7.03%)
Sep 06, 2022 0.1060 0.1060 0.1000 0.1010 270,865 -0.01(-6.91%)
Sep 02, 2022 0.1100 0.1144 0.1055 0.1085 53,289 +0.00(+0.84%)
Sep 01, 2022 0.1154 0.1199 0.1000 0.1076 149,434 -0.01(-7.64%)
Aug 31, 2022 0.1080 0.1165 0.1003 0.1165 298,496 +0.01(+7.87%)
Aug 30, 2022 0.1136 0.1198 0.1000 0.1080 219,575 -0.00(-1.91%)
Aug 29, 2022 0.1198 0.1198 0.1100 0.1101 275,429 -0.01(-6.22%)
Aug 26, 2022 0.1225 0.1225 0.1151 0.1174 49,500 -0.00(-2.17%)
Aug 25, 2022 0.1175 0.1225 0.1151 0.1200 109,295 -0.00(-2.04%)
Aug 24, 2022 0.1130 0.1300 0.1130 0.1225 366,406 -0.01(-7.06%)
Aug 23, 2022 0.1300 0.1320 0.1250 0.1318 109,778 +0.00(+0.23%)
Aug 22, 2022 0.1336 0.1349 0.1300 0.1315 63,365 +0.00(+0.38%)
Aug 19, 2022 0.1310 0.1335 0.1310 0.1310 135,850 +0.00(+0.00%)
Aug 18, 2022 0.1350 0.1370 0.1310 0.1310 327,254 -0.00(-2.96%)
Aug 17, 2022 0.1333 0.1400 0.1301 0.1350 164,346 -0.01(-9.64%)
Aug 16, 2022 0.1500 0.1500 0.1317 0.1494 423,868 -0.01(-6.86%)
Aug 15, 2022 0.1372 0.1690 0.1319 0.1604 149,144 +0.02(+16.65%)
Aug 12, 2022 0.1490 0.1490 0.1350 0.1375 144,230 -0.01(-8.33%)
Aug 11, 2022 0.1440 0.1500 0.1401 0.1500 80,643 +0.01(+7.07%)
Aug 10, 2022 0.1400 0.1440 0.1334 0.1401 145,011 -0.00(-1.34%)
Aug 09, 2022 0.1384 0.1420 0.1300 0.1420 103,442 +0.00(+1.57%)
Aug 08, 2022 0.1265 0.1490 0.1265 0.1398 108,093 -0.02(-9.75%)
Aug 05, 2022 0.1396 0.1570 0.1350 0.1549 165,766 -0.00(-1.34%)
Aug 04, 2022 0.1450 0.1570 0.1308 0.1570 145,338 +0.01(+4.67%)
Aug 03, 2022 0.1379 0.1593 0.1378 0.1500 169,659 -0.00(-3.04%)
Aug 02, 2022 0.1422 0.1549 0.1342 0.1547 155,444 -0.00(-2.89%)
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.