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

Healthlynked Corp (OP: HLYK )

0.0324 -0.0026 (-7.43%)
Streaming Delayed Price Updated: 3:24 PM EST, Nov 21, 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 (%)
Nov 21, 2024 0.0291 0.0371 0.0240 0.0324 149,476 -0.00(-7.43%)
Nov 20, 2024 0.0286 0.0350 0.0276 0.0350 150,025 +0.01(+24.56%)
Nov 19, 2024 0.0300 0.0300 0.0277 0.0281 120,200 -0.00(-6.33%)
Nov 18, 2024 0.0304 0.0304 0.0278 0.0300 72,827 -0.01(-20.84%)
Nov 15, 2024 0.0283 0.0379 0.0262 0.0379 521,103 +0.01(+26.33%)
Nov 14, 2024 0.0290 0.0380 0.0290 0.0300 280,754 +0.00(+3.45%)
Nov 13, 2024 0.0250 0.0390 0.0250 0.0290 1,384,540 +0.00(+5.07%)
Nov 12, 2024 0.0253 0.0289 0.0253 0.0276 131,244 -0.00(-4.83%)
Nov 11, 2024 0.0287 0.0389 0.0271 0.0290 503,753 +0.00(+1.05%)
Nov 08, 2024 0.0320 0.0356 0.0252 0.0287 188,160 -0.01(-18.93%)
Nov 07, 2024 0.0357 0.0357 0.0301 0.0354 32,200 -0.00(-1.39%)
Nov 06, 2024 0.0325 0.0378 0.0321 0.0359 126,957 +0.01(+19.67%)
Nov 05, 2024 0.0325 0.0325 0.0253 0.0300 46,246 -0.00(-7.69%)
Nov 04, 2024 0.0273 0.0325 0.0273 0.0325 82,310 +0.00(+0.00%)
Oct 31, 2024 0.0325 28 +0.00(+4.84%)
Oct 30, 2024 0.0310 0.0317 0.0261 0.0310 170,803 -0.00(-0.32%)
Oct 29, 2024 0.0318 0.0319 0.0311 0.0311 82,861 -0.00(-6.89%)
Oct 28, 2024 0.0355 0.0355 0.0317 0.0334 91,190 -0.00(-5.92%)
Oct 25, 2024 0.0321 0.0400 0.0317 0.0355 45,000 +0.00(+1.43%)
Oct 24, 2024 0.0333 0.0350 0.0333 0.0350 325 -0.00(-12.28%)
Oct 23, 2024 0.0361 0.0399 0.0312 0.0399 137,172 +0.00(+8.72%)
Oct 22, 2024 0.0380 0.0380 0.0351 0.0367 78,574 -0.00(-8.02%)
Oct 21, 2024 0.0400 0.0400 0.0350 0.0399 98,936 -0.00(-0.25%)
Oct 18, 2024 0.0371 0.0400 0.0370 0.0400 14,500 +0.00(+6.95%)
Oct 17, 2024 0.0372 0.0414 0.0324 0.0374 22,068 -0.00(-0.80%)
Oct 16, 2024 0.0397 0.0419 0.0377 0.0377 104,444 -0.00(-10.24%)
Oct 15, 2024 0.0389 0.0420 0.0387 0.0420 62,088 +0.01(+25.00%)
Oct 14, 2024 0.0312 0.0390 0.0290 0.0336 240,082 +0.00(+15.86%)
Oct 11, 2024 0.0315 0.0328 0.0285 0.0290 60,924 -0.00(-3.33%)
Oct 10, 2024 0.0311 0.0315 0.0031 0.0300 701,767 -0.00(-9.09%)
Oct 09, 2024 0.0362 0.0399 0.0330 0.0330 379,727 -0.01(-15.38%)
Oct 08, 2024 0.0400 0.0400 0.0361 0.0390 72,913 -0.00(-9.30%)
Oct 07, 2024 0.0400 0.0430 0.0374 0.0430 71,000 +0.00(+10.82%)
Oct 04, 2024 0.0400 0.0400 0.0368 0.0388 33,701 +0.00(+0.26%)
Oct 03, 2024 0.0398 0.0400 0.0387 0.0387 178,863 -0.00(-3.73%)
Oct 02, 2024 0.0420 0.0420 0.0402 0.0402 35,117 -0.00(-4.29%)
Oct 01, 2024 0.0416 0.0447 0.0398 0.0420 172,601 -0.00(-2.33%)
Sep 30, 2024 0.0428 0.0449 0.0424 0.0430 6,592 +0.00(+3.61%)
Sep 27, 2024 0.0417 0.0417 0.0410 0.0415 147,309 -0.00(-1.19%)
Sep 26, 2024 0.0438 0.0449 0.0420 0.0420 18,955 -0.00(-4.55%)
Sep 25, 2024 0.0440 0.0440 0.0440 0.0440 17,740 -0.00(-2.22%)
Sep 24, 2024 0.0450 0.0459 0.0450 0.0450 140,200 +0.00(+4.65%)
Sep 23, 2024 0.0444 0.0459 0.0430 0.0430 34,139 +0.00(+0.00%)
Sep 20, 2024 0.0430 0.0448 0.0430 0.0430 122,599 -0.00(-2.27%)
Sep 19, 2024 0.0453 0.0475 0.0417 0.0440 74,957 -0.01(-10.57%)
Sep 18, 2024 0.0492 0.0492 0.0492 0.0492 1,102 +0.00(+0.20%)
Sep 16, 2024 0.0491 0 -0.00(-0.81%)
Sep 13, 2024 0.0495 0.0495 0.0490 0.0495 13,968 +0.00(+1.85%)
Sep 11, 2024 0.0486 65 -0.00(-2.61%)
Sep 10, 2024 0.0492 0.0505 0.0430 0.0499 131,081 -0.00(-1.96%)
Sep 09, 2024 0.0508 0.0525 0.0508 0.0509 11,567 +0.00(+3.88%)
Sep 06, 2024 0.0525 0.0525 0.0486 0.0490 11,150 -0.00(-6.67%)
Sep 05, 2024 0.0528 0.0529 0.0471 0.0525 82,218 +0.00(+2.94%)
Sep 04, 2024 0.0520 0.0520 0.0500 0.0510 47,000 -0.00(-2.49%)
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.