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 (%)
May 31, 2019 0.2450 0.2475 0.2290 0.2300 267,000 +0.01(+4.03%)
May 30, 2019 0.2270 0.2300 0.2113 0.2211 114,794 -0.01(-3.87%)
May 29, 2019 0.2200 0.2313 0.2200 0.2300 142,405 +0.01(+5.07%)
May 28, 2019 0.2000 0.2300 0.2000 0.2189 173,818 -0.01(-4.33%)
May 24, 2019 0.2063 0.2288 0.2063 0.2288 53,300 +0.02(+7.67%)
May 23, 2019 0.2200 0.2200 0.1810 0.2125 114,764 +0.02(+11.72%)
May 22, 2019 0.2200 0.2260 0.1901 0.1902 140,086 -0.02(-10.28%)
May 21, 2019 0.2300 0.2300 0.2113 0.2120 38,484 -0.02(-7.83%)
May 20, 2019 0.2300 0.2300 0.2001 0.2300 89,124 +0.03(+12.86%)
May 17, 2019 0.2106 0.2300 0.2038 0.2038 67,900 -0.02(-7.36%)
May 16, 2019 0.2000 0.2300 0.2000 0.2200 147,675 -0.01(-4.35%)
May 15, 2019 0.2222 0.2450 0.2150 0.2300 61,533 +0.00(+0.00%)
May 14, 2019 0.2350 0.2350 0.2000 0.2300 329,635 -0.00(-2.13%)
May 13, 2019 0.2200 0.2500 0.1900 0.2350 163,944 +0.01(+2.40%)
May 10, 2019 0.2000 0.2300 0.2000 0.2295 78,000 +0.04(+23.99%)
May 09, 2019 0.2000 0.2000 0.1851 0.1851 34,592 -0.01(-7.45%)
May 08, 2019 0.2150 0.2163 0.2000 0.2000 56,660 +0.00(+0.00%)
May 07, 2019 0.2300 0.2300 0.2000 0.2000 48,489 -0.01(-4.76%)
May 06, 2019 0.2100 0.2150 0.2021 0.2100 98,830 +0.00(+0.00%)
May 03, 2019 0.2300 0.2300 0.2000 0.2100 25,600 +0.00(+0.00%)
May 02, 2019 0.2137 0.2274 0.2000 0.2100 79,480 +0.00(+0.00%)
May 01, 2019 0.2000 0.2430 0.1950 0.2100 117,977 +0.01(+7.69%)
Apr 30, 2019 0.2080 0.2080 0.1950 0.1950 66,165 -0.01(-2.50%)
Apr 29, 2019 0.2100 0.2100 0.1800 0.2000 259,555 -0.01(-4.76%)
Apr 26, 2019 0.2200 0.2200 0.1920 0.2100 158,600 -0.02(-8.66%)
Apr 25, 2019 0.2365 0.2400 0.2100 0.2299 158,259 -0.00(-1.33%)
Apr 24, 2019 0.2400 0.2490 0.2300 0.2330 142,476 -0.00(-0.85%)
Apr 23, 2019 0.2500 0.2500 0.2350 0.2350 81,030 -0.00(-0.42%)
Apr 22, 2019 0.2525 0.2550 0.2360 0.2360 252,631 -0.01(-5.60%)
Apr 18, 2019 0.2500 0.2600 0.2500 0.2500 203,500 +0.00(+0.00%)
Apr 17, 2019 0.2570 0.2650 0.2500 0.2500 217,355 +0.00(+0.00%)
Apr 16, 2019 0.2600 0.2690 0.2500 0.2500 496,754 -0.01(-3.47%)
Apr 15, 2019 0.2575 0.2610 0.2510 0.2590 151,723 +0.01(+5.71%)
Apr 12, 2019 0.2690 0.2690 0.2400 0.2450 103,900 -0.01(-2.00%)
Apr 11, 2019 0.2600 0.2690 0.2500 0.2500 59,990 +0.00(+0.00%)
Apr 10, 2019 0.2550 0.2700 0.2450 0.2500 264,054 -0.01(-3.85%)
Apr 09, 2019 0.2430 0.2680 0.2430 0.2600 209,766 +0.01(+5.05%)
Apr 08, 2019 0.2475 0.2600 0.2400 0.2475 313,490 +0.00(+1.02%)
Apr 05, 2019 0.2500 0.2500 0.2300 0.2450 147,800 -0.00(-1.01%)
Apr 04, 2019 0.2410 0.2632 0.2400 0.2475 122,486 -0.01(-4.81%)
Apr 03, 2019 0.2500 0.2940 0.2450 0.2600 300,095 -0.03(-10.34%)
Apr 02, 2019 0.3350 0.3350 0.2210 0.2900 403,070 -0.05(-13.43%)
Apr 01, 2019 0.3550 0.3550 0.2100 0.3350 642,559 -0.02(-5.63%)
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%)
Jan 02, 2019 0.1207 0.1350 0.1207 0.1250 15,000 -0.01(-7.41%)
Dec 31, 2018 0.1216 0.1350 0.1207 0.1350 135,300 +0.02(+17.39%)
Dec 28, 2018 0.1395 0.1395 0.0950 0.1150 235,700 -0.03(-17.86%)
Dec 27, 2018 0.1340 0.1653 0.1100 0.1400 144,230 +0.00(+1.82%)
Dec 26, 2018 0.1657 0.1657 0.1375 0.1375 35,109 +0.01(+4.72%)
Dec 24, 2018 0.1318 0.1500 0.1200 0.1313 68,200 -0.00(-3.24%)
Dec 21, 2018 0.1556 0.2000 0.1357 0.1357 159,800 -0.02(-12.45%)
Dec 20, 2018 0.1305 0.1563 0.1305 0.1550 21,100 +0.01(+10.71%)
Dec 19, 2018 0.1500 0.1500 0.1400 0.1400 76,932 -0.01(-4.76%)
Dec 18, 2018 0.1900 0.1900 0.1200 0.1470 79,066 -0.02(-11.71%)
Dec 17, 2018 0.1600 0.1665 0.1600 0.1665 30,727 +0.03(+18.67%)
Dec 14, 2018 0.1650 0.1650 0.1403 0.1403 14,900 -0.00(-2.23%)
Dec 13, 2018 0.1545 0.1650 0.1435 0.1435 46,517 -0.01(-4.33%)
Dec 12, 2018 0.1600 0.1600 0.1500 0.1500 31,400 -0.01(-6.25%)
Dec 11, 2018 0.1600 0.1750 0.1600 0.1600 140,669 +0.01(+6.67%)
Dec 10, 2018 0.1509 0.1509 0.1500 0.1500 6,400 +0.01(+7.14%)
Dec 07, 2018 0.1550 0.1699 0.1400 0.1400 47,300 -0.01(-6.67%)
Dec 06, 2018 0.1400 0.1599 0.1384 0.1500 79,430 -0.01(-6.25%)
Dec 04, 2018 0.1850 0.1853 0.1600 0.1600 233,200 -0.02(-12.81%)
Dec 03, 2018 0.2000 0.2000 0.1800 0.1835 34,526 +0.01(+4.86%)
Nov 30, 2018 0.1700 0.1900 0.1610 0.1750 220,100 +0.00(+2.94%)
Nov 29, 2018 0.1700 0.1700 0.1600 0.1700 129,465 +0.00(+0.00%)
Nov 28, 2018 0.1570 0.1860 0.1570 0.1700 128,023 +0.02(+9.68%)
Nov 27, 2018 0.1473 0.1640 0.1473 0.1550 122,121 +0.01(+3.33%)
Nov 26, 2018 0.1500 0.1600 0.1500 0.1500 66,738 +0.02(+15.38%)
Nov 23, 2018 0.1360 0.1470 0.1300 0.1300 65,800 +0.01(+4.84%)
Nov 21, 2018 0.1240 0.1240 0.1240 0 +0.00(+3.33%)
Nov 20, 2018 0.1550 0.1600 0.1140 0.1200 707,440 -0.04(-24.95%)
Nov 19, 2018 0.1875 0.1875 0.1520 0.1599 152,344 -0.02(-8.63%)
Nov 16, 2018 0.2000 0.2000 0.1600 0.1750 252,900 -0.02(-12.06%)
Nov 15, 2018 0.2240 0.2240 0.1530 0.1990 485,118 -0.03(-13.48%)
Nov 14, 2018 0.2400 0.2400 0.2246 0.2300 56,923 -0.01(-4.72%)
Nov 13, 2018 0.2500 0.2600 0.2300 0.2414 74,188 +0.01(+4.96%)
Nov 12, 2018 0.2430 0.2430 0.2300 0.2300 15,283 -0.01(-4.17%)
Nov 09, 2018 0.2500 0.2625 0.2300 0.2400 127,000 +0.00(+0.00%)
Nov 08, 2018 0.2520 0.2660 0.2400 0.2400 129,236 -0.01(-4.38%)
Nov 07, 2018 0.2500 0.2850 0.2481 0.2510 99,430 +0.01(+2.45%)
Nov 06, 2018 0.2486 0.2550 0.2450 0.2450 37,438 -0.01(-2.00%)
Nov 05, 2018 0.2580 0.2780 0.2500 0.2500 123,959 +0.00(+0.00%)
Nov 02, 2018 0.2600 0.2650 0.2500 0.2500 104,600 -0.02(-5.66%)
Nov 01, 2018 0.2670 0.2675 0.2580 0.2650 155,229 -0.00(-0.38%)
Oct 31, 2018 0.2692 0.2990 0.2600 0.2660 105,428 +0.00(+0.00%)
Oct 30, 2018 0.2800 0.3039 0.2660 0.2660 163,500 +0.01(+2.31%)
Oct 29, 2018 0.2544 0.3140 0.2544 0.2600 108,915 +0.00(+1.64%)
Oct 26, 2018 0.2950 0.3000 0.2481 0.2558 76,300 -0.03(-11.79%)
Oct 25, 2018 0.2769 0.3200 0.2679 0.2900 171,875 +0.04(+17.36%)
Oct 24, 2018 0.2679 0.3200 0.2471 0.2471 203,178 -0.00(-1.16%)
Oct 23, 2018 0.2650 0.3200 0.2420 0.2500 176,744 +0.01(+4.17%)
Oct 22, 2018 0.2550 0.2600 0.2400 0.2400 102,816 -0.00(-1.92%)
Oct 19, 2018 0.2461 0.2680 0.2447 0.2447 126,000 -0.01(-2.12%)
Oct 18, 2018 0.2375 0.2990 0.2375 0.2500 115,316 +0.02(+10.72%)
Oct 17, 2018 0.2286 0.2286 0.2258 0.2258 10,520 -0.00(-1.83%)
Oct 16, 2018 0.2500 0.2500 0.2101 0.2300 125,249 -0.00(-0.43%)
Oct 15, 2018 0.2420 0.2420 0.2310 0.2310 46,786 -0.01(-3.75%)
Oct 12, 2018 0.2500 0.2650 0.2360 0.2400 50,400 -0.01(-4.00%)
Oct 11, 2018 0.2525 0.2650 0.2500 0.2500 10,911 -0.01(-3.85%)
Oct 10, 2018 0.2604 0.2700 0.2500 0.2600 173,460 +0.01(+4.00%)
Oct 09, 2018 0.2550 0.2700 0.2401 0.2500 104,781 +0.01(+5.93%)
Oct 08, 2018 0.2599 0.2599 0.2360 0.2360 49,550 -0.00(-0.25%)
Oct 05, 2018 0.2450 0.2550 0.2361 0.2366 82,800 -0.01(-3.43%)
Oct 04, 2018 0.2699 0.2699 0.2360 0.2450 38,480 -0.02(-9.23%)
Oct 03, 2018 0.2500 0.2700 0.2370 0.2699 50,075 +0.03(+14.85%)
Oct 02, 2018 0.2600 0.2600 0.2310 0.2350 58,468 -0.03(-9.62%)
Oct 01, 2018 0.2700 0.2750 0.2247 0.2600 162,221 -0.01(-3.35%)
Sep 28, 2018 0.2700 0.2800 0.2690 0.2690 57,900 -0.00(-0.37%)
Sep 27, 2018 0.2400 0.2700 0.2300 0.2700 203,903 +0.02(+8.00%)
Sep 26, 2018 0.2490 0.2602 0.2400 0.2500 154,109 -0.02(-5.66%)
Sep 25, 2018 0.2673 0.2700 0.2500 0.2650 92,174 +0.00(+1.53%)
Sep 24, 2018 0.2700 0.2744 0.2600 0.2610 208,506 +0.02(+8.75%)
Sep 21, 2018 0.2400 0.2714 0.2336 0.2400 106,500 +0.01(+6.67%)
Sep 20, 2018 0.2236 0.2447 0.2200 0.2250 101,365 -0.01(-5.46%)
Sep 19, 2018 0.2220 0.2550 0.2100 0.2380 219,495 +0.02(+9.43%)
Sep 18, 2018 0.2200 0.2200 0.2010 0.2175 223,310 -0.01(-5.43%)
Sep 17, 2018 0.2500 0.2500 0.1970 0.2300 131,771 -0.01(-4.17%)
Sep 14, 2018 0.2500 0.2700 0.2250 0.2400 172,300 +0.02(+9.09%)
Sep 13, 2018 0.2600 0.2600 0.2125 0.2200 393,325 +0.04(+20.55%)
Sep 12, 2018 0.2950 0.2950 0.1800 0.1825 1,028,035 +0.02(+14.06%)
Sep 11, 2018 0.2800 0.2800 0.1590 0.1600 1,269,764 -0.12(-42.86%)
Sep 10, 2018 0.3000 0.3050 0.2391 0.2800 466,885 +0.04(+16.67%)
Sep 07, 2018 0.2807 0.3100 0.2400 0.2400 377,300 -0.01(-4.00%)
Sep 06, 2018 0.3085 0.3085 0.2500 0.2500 373,913 -0.03(-10.71%)
Sep 05, 2018 0.3600 0.3600 0.2610 0.2800 228,547 -0.06(-17.65%)
Sep 04, 2018 0.3650 0.3650 0.3200 0.3400 194,485 -0.01(-2.86%)
Aug 31, 2018 0.3500 0.3500 0.3500 0 +0.01(+3.06%)
Aug 30, 2018 0.3500 0.3500 0.3100 0.3396 144,770 -0.01(-2.97%)
Aug 29, 2018 0.3400 0.4000 0.3200 0.3500 162,540 +0.03(+9.37%)
Aug 28, 2018 0.3550 0.3600 0.3030 0.3200 122,440 -0.04(-11.11%)
Aug 27, 2018 0.3800 0.3850 0.3500 0.3600 435,497 -0.02(-5.26%)
Aug 24, 2018 0.4000 0.4850 0.3550 0.3800 147,200 -0.01(-1.30%)
Aug 23, 2018 0.3850 0.4199 0.3850 0.3850 70,487 -0.00(-0.65%)
Aug 22, 2018 0.3800 0.4100 0.3800 0.3875 91,045 +0.01(+1.97%)
Aug 21, 2018 0.3725 0.4000 0.3540 0.3800 78,296 +0.02(+4.11%)
Aug 20, 2018 0.3900 0.4000 0.3500 0.3650 61,671 -0.02(-5.19%)
Aug 17, 2018 0.4650 0.4650 0.3500 0.3850 55,900 +0.02(+4.05%)
Aug 16, 2018 0.3800 0.4200 0.3700 0.3700 65,727 -0.02(-5.13%)
Aug 15, 2018 0.4407 0.4407 0.3800 0.3900 73,397 -0.02(-3.70%)
Aug 14, 2018 0.4305 0.4407 0.4050 0.4050 28,373 -0.02(-5.59%)
Aug 13, 2018 0.3900 0.4407 0.3800 0.4290 79,166 +0.04(+11.43%)
Aug 10, 2018 0.4800 0.4800 0.3300 0.3850 243,200 -0.07(-14.44%)
Aug 09, 2018 0.5025 0.5250 0.4500 0.4500 107,953 -0.04(-8.16%)
Aug 08, 2018 0.5590 0.5950 0.4850 0.4900 225,830 -0.02(-3.92%)
Aug 07, 2018 0.5500 0.6200 0.4800 0.5100 426,537 +0.06(+13.33%)
Aug 06, 2018 0.4000 0.4700 0.4000 0.4500 371,688 +0.05(+12.50%)
Aug 03, 2018 0.3201 0.4000 0.3201 0.4000 190,300 +0.06(+17.65%)
Aug 02, 2018 0.3400 0.3540 0.3200 0.3400 85,556 -0.01(-2.86%)
Aug 01, 2018 0.2924 0.3500 0.2851 0.3500 108,024 +0.06(+19.05%)
Jul 31, 2018 0.2934 0.3000 0.2701 0.2940 73,168 +0.03(+10.48%)
Jul 30, 2018 0.2900 0.3000 0.2661 0.2661 14,300 -0.02(-8.24%)
Jul 27, 2018 0.2966 0.3000 0.2900 0.2900 17,400 -0.02(-5.84%)
Jul 26, 2018 0.3150 0.3150 0.2650 0.3080 82,502 -0.01(-3.75%)
Jul 25, 2018 0.3890 0.3890 0.3100 0.3200 227,955 -0.03(-8.83%)
Jul 24, 2018 0.2900 0.4000 0.2900 0.3510 590,912 +0.06(+18.98%)
Jul 23, 2018 0.2900 0.2950 0.2900 0.2950 40,400 +0.02(+7.27%)
Jul 20, 2018 0.3000 0.3000 0.2000 0.2750 87,000 -0.02(-8.33%)
Jul 19, 2018 0.2500 0.3350 0.2500 0.3000 192,915 +0.07(+30.43%)
Jul 18, 2018 0.2300 0.2450 0.2000 0.2300 67,274 -0.01(-4.17%)
Jul 17, 2018 0.2600 0.2600 0.2400 0.2400 47,082 -0.02(-7.69%)
Jul 16, 2018 0.2450 0.2700 0.2450 0.2600 38,515 +0.02(+6.12%)
Jul 13, 2018 0.2700 0.2700 0.1990 0.2450 302,368 -0.03(-9.26%)
Jul 12, 2018 0.2600 0.2800 0.2550 0.2700 244,765 +0.00(+0.00%)
Jul 11, 2018 0.2650 0.2867 0.2600 0.2700 74,100 +0.00(+1.69%)
Jul 10, 2018 0.3200 0.3200 0.2650 0.2655 77,418 -0.01(-5.18%)
Jul 09, 2018 0.2800 0.2900 0.2800 0.2800 106,837 +0.00(+0.00%)
Jul 06, 2018 0.3100 0.3100 0.2644 0.2800 125,743 -0.02(-6.67%)
Jul 05, 2018 0.3100 0.3100 0.2570 0.3000 111,559 +0.00(+0.00%)
Jul 03, 2018 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jul 02, 2018 0.3400 0.3400 0.2951 0.3100 111,588 +0.00(+1.48%)
Jun 29, 2018 0.3400 0.3450 0.3000 0.3055 338,220 -0.02(-7.43%)
Jun 28, 2018 0.3795 0.3795 0.3070 0.3300 321,335 -0.06(-15.38%)
Jun 27, 2018 0.4200 0.4300 0.3600 0.3900 230,819 -0.02(-4.88%)
Jun 26, 2018 0.3900 0.4300 0.3900 0.4100 14,125 -0.02(-3.53%)
Jun 25, 2018 0.4125 0.4300 0.3700 0.4250 54,125 -0.01(-1.16%)
Jun 22, 2018 0.4290 0.4300 0.3800 0.4300 136,057 +0.03(+7.77%)
Jun 21, 2018 0.4300 0.4400 0.3650 0.3990 195,271 -0.03(-7.21%)
Jun 20, 2018 0.3700 0.4600 0.3700 0.4300 341,563 +0.07(+19.78%)
Jun 19, 2018 0.4100 0.4300 0.2600 0.3590 949,900 -0.04(-9.88%)
Jun 18, 2018 0.3751 0.4400 0.3700 0.3983 267,852 +0.01(+3.47%)
Jun 15, 2018 0.3600 0.3500 0.3850 558,988 +0.03(+6.94%)
Jun 14, 2018 0.3200 0.4500 0.3200 0.3600 894,681 +0.07(+24.14%)
Jun 13, 2018 0.4175 0.6500 0.2650 0.2900 2,534,682 -0.10(-26.11%)
Jun 12, 2018 0.2190 0.4500 0.2050 0.3925 1,702,026 +0.17(+78.41%)
Jun 11, 2018 0.1550 0.2500 0.1550 0.2200 1,445,664 +0.06(+34.56%)
Jun 08, 2018 0.1700 0.1700 0.1500 0.1635 104,250 -0.01(-3.25%)
Jun 07, 2018 0.1600 0.1690 0.1400 0.1690 98,795 +0.01(+5.63%)
Jun 06, 2018 0.1700 0.1700 0.1500 0.1600 31,630 -0.01(-5.88%)
Jun 05, 2018 0.1600 0.1700 0.1410 0.1700 72,228 +0.01(+6.25%)
Jun 04, 2018 0.1744 0.1744 0.1200 0.1600 181,400 +0.01(+6.67%)
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.