Health Discovery Corp. (PN) Historical Data - HDVY

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Ultimate Trader
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Health Discovery Corp. (PN) HDVY OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.005 11.11% 0.05 0.05 0.035 0.04 0.045 15:59:46
more quote information »

HDVY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.05250.0850.03170.0477595310,266-0.0025-4.76%
1 Month0.08520.100.03170.0600186169,803-0.0352-41.31%
3 Months0.070.1130.03170.0770204149,636-0.02-28.57%
6 Months0.070.1130.03170.0741287104,136-0.02-28.57%
1 Year0.00610.210.00320.0751665206,4550.0439719.67%
3 Years0.0260.210.0030.0410363178,1850.02492.31%
5 Years0.0130.210.0030.0365411147,7750.037284.62%

HDVY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 10 2019 0.045 0.00 0.0% 0.0449 0.045 0.0415 125,850
Dec 09 2019 0.045 -0.005 -10.0% 0.085 0.085 0.0317 606,300
Dec 06 2019 0.05 -0.005 -9.09% 0.055 0.055 0.048 367,745
Dec 05 2019 0.055 0.005 10.0% 0.061 0.061 0.0495 37,000
Dec 04 2019 0.05 -0.011 -18.03% 0.0525 0.06 0.05 414,434
Dec 03 2019 0.061 0.00 0.0% 0.0595 0.061 0.05 43,023
Dec 02 2019 0.061 0.001 1.67% 0.06234 0.06234 0.06 228,380
Nov 29 2019 0.06 -0.001 -1.64% 0.06 0.06 0.06 37,000
Nov 27 2019 0.061 0.001 1.67% 0.06725 0.06725 0.0595 223,020
Nov 26 2019 0.06 -0.01 -14.29% 0.0601 0.0601 0.0573 319,310
Nov 25 2019 0.07 -0.012 -14.63% 0.0845 0.0845 0.059 371,370
Nov 22 2019 0.082 -0.018 -18.0% 0.09 0.09 0.076 146,598
Nov 21 2019 0.10 0.005 5.26% 0.094 0.10 0.0825 70,050
Nov 20 2019 0.095 -0.005 -5.0% 0.085 0.095 0.0754 28,320
Nov 19 2019 0.10 0.005 5.26% 0.10 0.10 0.0754 14,010
Nov 18 2019 0.095 0.00 0.0% 0.10 0.10 0.08704 30,450
Nov 15 2019 0.095 -0.005 -5.0% 0.10 0.10 0.0752 67,900
Nov 14 2019 0.10 0.00 0.0% 0.0825 0.10 0.078 80,500
Nov 13 2019 0.10 0.00 0.0% 0.0852 0.10 0.0852 15,000
Nov 12 2019 0.10 0.001 1.01% 0.10 0.10 0.099 54,877
Nov 11 2019 0.099 -0.001 -1.0% 0.10 0.10 0.083 40,000
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.