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

Healthlynked Corp (OP: HLYK )

0.0476 -0.0074 (-13.45%)
Streaming Delayed Price Updated: 1:43 PM EDT, May 20, 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%)
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.