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 (%)
Mar 29, 2019 0.3200 0.3650 0.3075 0.3550 443,700 +0.03(+10.94%)
Mar 28, 2019 0.2960 0.3300 0.2850 0.3200 145,139 +0.03(+10.34%)
Mar 27, 2019 0.2650 0.2950 0.2630 0.2900 131,044 +0.03(+10.27%)
Mar 26, 2019 0.2550 0.2799 0.2500 0.2630 122,642 +0.01(+5.20%)
Mar 25, 2019 0.2520 0.2613 0.2478 0.2500 381,144 +0.00(+0.00%)
Mar 22, 2019 0.2700 0.2700 0.2500 0.2500 344,000 -0.01(-3.85%)
Mar 21, 2019 0.2700 0.2800 0.2600 0.2600 550,478 -0.00(-1.14%)
Mar 20, 2019 0.2810 0.2825 0.2600 0.2630 300,007 -0.02(-6.41%)
Mar 19, 2019 0.3100 0.3100 0.2810 0.2810 112,405 -0.02(-7.87%)
Mar 18, 2019 0.3300 0.3300 0.2900 0.3050 57,100 +0.02(+6.23%)
Mar 15, 2019 0.3150 0.3150 0.2700 0.2871 230,800 +0.03(+10.42%)
Mar 14, 2019 0.2900 0.2900 0.2600 0.2600 54,356 -0.00(-1.66%)
Mar 13, 2019 0.2958 0.3000 0.2644 0.2644 233,555 -0.03(-9.82%)
Mar 12, 2019 0.3000 0.3250 0.2850 0.2932 129,483 +0.00(+1.10%)
Mar 11, 2019 0.3050 0.3650 0.2600 0.2900 317,676 -0.00(-0.68%)
Mar 08, 2019 0.3050 0.3338 0.2900 0.2920 187,000 -0.01(-2.67%)
Mar 07, 2019 0.3275 0.3649 0.3000 0.3000 575,731 -0.02(-6.98%)
Mar 06, 2019 0.3575 0.3634 0.3000 0.3225 272,923 -0.03(-9.15%)
Mar 05, 2019 0.3830 0.3899 0.3500 0.3550 277,594 +0.01(+1.43%)
Mar 04, 2019 0.3400 0.4100 0.3400 0.3500 842,743 +0.02(+6.06%)
Mar 01, 2019 0.3075 0.3465 0.3025 0.3300 348,200 +0.07(+26.92%)
Feb 28, 2019 0.3200 0.3200 0.2600 0.2600 84,040 -0.04(-13.33%)
Feb 27, 2019 0.3400 0.3400 0.2930 0.3000 288,585 -0.03(-9.09%)
Feb 26, 2019 0.3860 0.3860 0.3145 0.3300 543,751 -0.05(-13.16%)
Feb 25, 2019 0.4190 0.4190 0.3800 0.3800 136,600 -0.01(-2.81%)
Feb 22, 2019 0.4100 0.4200 0.3600 0.3910 363,400 -0.02(-4.63%)
Feb 21, 2019 0.4050 0.4200 0.3700 0.4100 440,506 +0.03(+7.89%)
Feb 20, 2019 0.3550 0.4000 0.3300 0.3800 856,480 +0.03(+8.57%)
Feb 19, 2019 0.3200 0.4440 0.3000 0.3500 766,067 +0.05(+16.67%)
Feb 15, 2019 0.2975 0.3200 0.2950 0.3000 297,200 +0.01(+3.52%)
Feb 14, 2019 0.2800 0.3050 0.2700 0.2898 431,375 +0.01(+3.50%)
Feb 13, 2019 0.2800 0.2950 0.2600 0.2800 261,143 +0.02(+7.69%)
Feb 12, 2019 0.2575 0.2800 0.2500 0.2600 352,824 +0.01(+4.00%)
Feb 11, 2019 0.2315 0.2700 0.2299 0.2500 259,830 +0.01(+4.17%)
Feb 08, 2019 0.2199 0.2500 0.2100 0.2400 715,700 +0.03(+12.68%)
Feb 07, 2019 0.1999 0.2300 0.1949 0.2130 219,286 +0.02(+7.85%)
Feb 06, 2019 0.2100 0.2300 0.1958 0.1975 219,700 -0.01(-5.91%)
Feb 05, 2019 0.1900 0.2150 0.1900 0.2099 198,033 +0.02(+12.31%)
Feb 04, 2019 0.1900 0.2000 0.1800 0.1869 237,792 +0.00(+1.36%)
Feb 01, 2019 0.1950 0.2050 0.1800 0.1844 194,800 -0.02(-7.80%)
Jan 31, 2019 0.1913 0.2014 0.1825 0.2000 171,885 +0.01(+2.56%)
Jan 30, 2019 0.1800 0.2000 0.1650 0.1950 250,255 +0.04(+21.88%)
Jan 29, 2019 0.1798 0.1800 0.1600 0.1600 81,535 +0.00(+0.00%)
Jan 28, 2019 0.1600 0.1800 0.1600 0.1600 51,265 +0.00(+0.00%)
Jan 25, 2019 0.1675 0.1800 0.1600 0.1600 97,500 -0.01(-6.16%)
Jan 24, 2019 0.1800 0.1800 0.1600 0.1705 107,620 -0.01(-5.28%)
Jan 23, 2019 0.1820 0.1820 0.1745 0.1800 47,998 +0.02(+14.65%)
Jan 22, 2019 0.1800 0.1850 0.1570 0.1570 62,968 +0.00(+1.29%)
Jan 18, 2019 0.1800 0.1800 0.1500 0.1550 84,700 -0.01(-6.06%)
Jan 17, 2019 0.1500 0.1800 0.1500 0.1650 15,536 +0.02(+10.00%)
Jan 16, 2019 0.1650 0.1650 0.1500 0.1500 27,459 -0.01(-6.25%)
Jan 15, 2019 0.1485 0.1650 0.1485 0.1600 16,000 -0.01(-4.19%)
Jan 14, 2019 0.2055 0.2055 0.1640 0.1670 53,825 +0.01(+6.71%)
Jan 11, 2019 0.1433 0.1565 0.1400 0.1565 39,900 +0.02(+15.33%)
Jan 10, 2019 0.1565 0.1565 0.1050 0.1357 71,442 -0.02(-13.57%)
Jan 09, 2019 0.1799 0.1847 0.1450 0.1570 74,135 -0.02(-12.73%)
Jan 08, 2019 0.1850 0.1850 0.1482 0.1799 44,980 +0.01(+5.89%)
Jan 07, 2019 0.1700 0.1700 0.1490 0.1699 18,200 +0.00(+2.97%)
Jan 04, 2019 0.1450 0.1650 0.1450 0.1650 41,000 +0.02(+17.86%)
Jan 03, 2019 0.1300 0.1400 0.1300 0.1400 32,000 +0.02(+12.00%)
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.