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

Healthlynked Corp (OP: HLYK )

0.0550 +0.0032 (+6.18%)
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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, 2022 0.1182 0.1251 0.1182 0.1251 35,601 +0.01(+4.34%)
May 27, 2022 0.1199 0.1200 0.1153 0.1199 112,532 -0.00(-0.08%)
May 26, 2022 0.1141 0.1200 0.1141 0.1200 349,983 +0.01(+5.17%)
May 25, 2022 0.1139 0.1160 0.1100 0.1141 213,952 +0.00(+2.70%)
May 24, 2022 0.1242 0.1242 0.1108 0.1111 239,921 -0.01(-11.33%)
May 23, 2022 0.1213 0.1253 0.1180 0.1253 73,135 +0.01(+4.42%)
May 20, 2022 0.1253 0.1300 0.1200 0.1200 172,672 -0.01(-7.76%)
May 19, 2022 0.1350 0.1400 0.1201 0.1301 73,903 -0.01(-9.65%)
May 18, 2022 0.1001 0.1600 0.1001 0.1440 43,608 +0.00(+2.27%)
May 17, 2022 0.1500 0.1500 0.1365 0.1408 97,360 -0.01(-4.54%)
May 16, 2022 0.1382 0.1475 0.1373 0.1475 72,031 +0.01(+5.36%)
May 13, 2022 0.1306 0.1400 0.1306 0.1400 159,481 +0.01(+10.94%)
May 12, 2022 0.1200 0.1350 0.1150 0.1262 223,273 +0.01(+5.17%)
May 11, 2022 0.1235 0.1375 0.1112 0.1200 225,602 -0.01(-11.05%)
May 10, 2022 0.1350 0.1375 0.1330 0.1349 114,280 -0.00(-0.07%)
May 09, 2022 0.1400 0.1469 0.1020 0.1350 425,668 -0.02(-12.34%)
May 06, 2022 0.1575 0.1599 0.1485 0.1540 60,580 +0.00(+2.67%)
May 05, 2022 0.1480 0.1600 0.1480 0.1500 52,564 -0.01(-6.25%)
May 04, 2022 0.1460 0.1600 0.1460 0.1600 40,033 +0.01(+4.92%)
May 03, 2022 0.1583 0.1700 0.1470 0.1525 82,797 +0.01(+4.10%)
May 02, 2022 0.1491 0.1491 0.1402 0.1465 314,068 -0.00(-1.61%)
Apr 29, 2022 0.1452 0.1550 0.1452 0.1489 103,306 -0.00(-1.39%)
Apr 28, 2022 0.1470 0.1600 0.1422 0.1510 458,848 +0.00(+0.67%)
Apr 27, 2022 0.1438 0.1525 0.1438 0.1500 237,425 +0.00(+2.74%)
Apr 26, 2022 0.1440 0.1475 0.1411 0.1460 102,960 -0.00(-0.68%)
Apr 25, 2022 0.1500 0.1524 0.1404 0.1470 113,454 -0.00(-2.00%)
Apr 22, 2022 0.1450 0.1593 0.1450 0.1500 198,012 +0.00(+0.07%)
Apr 21, 2022 0.1533 0.1550 0.1454 0.1499 21,268 -0.00(-0.07%)
Apr 20, 2022 0.1557 0.1603 0.1475 0.1500 167,413 -0.01(-5.12%)
Apr 19, 2022 0.1597 0.1648 0.1580 0.1581 111,201 +0.00(+1.67%)
Apr 18, 2022 0.1599 0.1611 0.1535 0.1555 73,152 -0.01(-3.42%)
Apr 14, 2022 0.1700 0.1700 0.1550 0.1610 110,879 -0.00(-0.92%)
Apr 13, 2022 0.1638 0.1700 0.1453 0.1625 179,563 -0.00(-1.52%)
Apr 12, 2022 0.1520 0.1700 0.1500 0.1650 159,054 +0.02(+10.22%)
Apr 11, 2022 0.1500 0.1550 0.1457 0.1497 194,568 -0.00(-2.73%)
Apr 08, 2022 0.1500 0.1580 0.1404 0.1539 197,189 -0.00(-1.97%)
Apr 07, 2022 0.1580 0.1600 0.1475 0.1570 363,209 -0.00(-1.88%)
Apr 06, 2022 0.1772 0.1772 0.1552 0.1600 122,002 -0.00(-2.44%)
Apr 05, 2022 0.1751 0.1800 0.1574 0.1640 581,025 -0.01(-7.03%)
Apr 04, 2022 0.1874 0.1874 0.1651 0.1764 247,815 -0.01(-4.65%)
Apr 01, 2022 0.1900 0.1949 0.1802 0.1850 606,740 -0.00(-1.65%)
Mar 31, 2022 0.1880 0.1898 0.1802 0.1881 231,381 +0.01(+3.07%)
Mar 30, 2022 0.1890 0.1896 0.1802 0.1825 300,239 -0.00(-2.14%)
Mar 29, 2022 0.1918 0.1918 0.1801 0.1865 303,313 -0.01(-2.86%)
Mar 28, 2022 0.1900 0.1950 0.1810 0.1920 418,471 -0.00(-1.54%)
Mar 25, 2022 0.1975 0.1975 0.1853 0.1950 230,853 +0.00(+0.52%)
Mar 24, 2022 0.2000 0.2000 0.1850 0.1940 312,897 -0.00(-0.51%)
Mar 23, 2022 0.2100 0.2200 0.1900 0.1950 512,873 -0.02(-7.76%)
Mar 22, 2022 0.2200 0.2200 0.2105 0.2114 248,643 -0.01(-3.91%)
Mar 21, 2022 0.2133 0.2499 0.2105 0.2200 292,040 +0.00(+0.23%)
Mar 18, 2022 0.2059 0.2400 0.1901 0.2195 420,304 +0.01(+6.55%)
Mar 17, 2022 0.1960 0.2100 0.1900 0.2060 235,252 +0.01(+6.90%)
Mar 16, 2022 0.1806 0.1948 0.1806 0.1927 230,576 -0.00(-0.98%)
Mar 15, 2022 0.2038 0.2056 0.1800 0.1946 191,765 -0.01(-3.23%)
Mar 14, 2022 0.2100 0.2380 0.2003 0.2011 444,264 -0.01(-4.01%)
Mar 11, 2022 0.2245 0.2245 0.2066 0.2095 326,664 -0.01(-5.63%)
Mar 10, 2022 0.2300 0.2323 0.2100 0.2220 329,035 -0.00(-1.29%)
Mar 09, 2022 0.2201 0.2364 0.2175 0.2249 212,213 +0.00(+2.23%)
Mar 08, 2022 0.2275 0.2300 0.2100 0.2200 234,495 -0.01(-3.30%)
Mar 07, 2022 0.2212 0.2400 0.2204 0.2275 164,788 -0.01(-5.60%)
Mar 04, 2022 0.2300 0.2508 0.2201 0.2410 347,043 -0.00(-0.45%)
Mar 03, 2022 0.2396 0.2421 0.2300 0.2421 106,493 +0.00(+1.04%)
Mar 02, 2022 0.2362 0.2396 0.2300 0.2396 88,627 +0.00(+2.00%)
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.