HDVY

Health Discovery (PK) Historical Data

HDVY Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2020 0.0389 -0.0101 -20.61% 0.03515 0.04195 0.0351 71,850
Oct 26 2020 0.049 0.00 +0.00% 0.0324 0.049 0.0321 0
Oct 26 2020 0.049 0.01155 30.84% 0.0324 0.049 0.0321 443,218
Oct 23 2020 0.03745 0.00305 8.87% 0.04 0.04 0.03745 155,050
Oct 22 2020 0.0344 0.00 +0.00% 0.04 0.04 0.0321 0
Oct 22 2020 0.0344 -0.0042 -10.88% 0.04 0.04 0.0321 308,524
Oct 21 2020 0.0386 0.0046 13.53% 0.0361 0.0386 0.03605 54,200
Oct 20 2020 0.034 0.00 +0.00% 0.036 0.036 0.034 0
Oct 20 2020 0.034 -0.00332 -8.9% 0.036 0.036 0.034 60,071
Oct 19 2020 0.03732 -0.00268 -6.7% 0.038 0.039 0.0342 112,210
Oct 16 2020 0.04 0.00 +0.00% 0.0355 0.04 0.0341 0
Oct 16 2020 0.04 0.00148 3.83% 0.0355 0.04 0.0341 60,541
Oct 15 2020 0.038525 0.00 +0.00% 0.04 0.04 0.0341 0
Oct 15 2020 0.038525 0.00149 4.01% 0.04 0.04 0.0341 81,180
Oct 14 2020 0.03704 -0.00261 -6.58% 0.03975 0.04 0.03704 28,441
Oct 13 2020 0.03965 0.00 +0.00% 0.03925 0.04 0.03925 0
Oct 13 2020 0.03965 0.00165 4.34% 0.03925 0.04 0.03925 238,708
Oct 12 2020 0.038 0.0015 4.11% 0.0365 0.04 0.0321 66,760
Oct 09 2020 0.0365 0.00 +0.00% 0.035 0.038 0.035 0
Oct 09 2020 0.0365 -0.00213 -5.5% 0.035 0.038 0.035 41,075
Oct 08 2020 0.038625 0.00438 12.77% 0.032 0.038625 0.032 47,815
Oct 07 2020 0.03425 0.00 0.0% 0.03275 0.03425 0.032 39,239
Oct 06 2020 0.03425 -0.00025 -0.72% 0.035 0.035 0.03425 24,593
Oct 05 2020 0.0345 0.0091 35.83% 0.02555 0.035 0.02555 53,527
Oct 02 2020 0.0254 0.00 +0.00% 0.035 0.035 0.0254 0
Oct 02 2020 0.0254 -0.0046 -15.33% 0.035 0.035 0.0254 6,300
Oct 01 2020 0.03 -0.001 -3.23% 0.03395 0.035 0.022 142,360
Sep 30 2020 0.031 0.00 +0.00% 0.032 0.0326 0.031 0
Sep 30 2020 0.031 -0.004 -11.43% 0.032 0.0326 0.031 40,100
Sep 29 2020 0.035 0.002 6.06% 0.0335 0.035 0.032 34,596
Sep 28 2020 0.033 0.00 +0.00% 0.033 0.04 0.031 0
Sep 28 2020 0.033 0.00 0.0% 0.033 0.04 0.031 44,044
Sep 25 2020 0.033 0.00 0.0% 0.033 0.033 0.033 750
Sep 24 2020 0.033 0.00 +0.00% 0.03 0.033 0.03 0
Sep 24 2020 0.033 0.003 10.0% 0.03 0.033 0.03 208,110
Sep 23 2020 0.03 -0.0013 -4.15% 0.0405 0.0405 0.03 182,500
Sep 22 2020 0.0313 0.00 +0.00% 0.03125 0.033 0.03125 0
Sep 22 2020 0.0313 -0.0097 -23.66% 0.03125 0.033 0.03125 77,220
Sep 21 2020 0.041 0.004 10.81% 0.040235 0.041 0.0325 333,050
Sep 18 2020 0.037 0.00 +0.00% 0.043 0.043 0.037 0
Sep 18 2020 0.037 -0.00625 -14.45% 0.043 0.043 0.037 95,010
Sep 17 2020 0.04325 0.00 0.0% 0.04325 0.04325 0.04325 0
Sep 16 2020 0.04325 0.00425 10.9% 0.045 0.045 0.0371 9,050
Sep 15 2020 0.039 0.00 +0.00% 0.04175 0.04175 0.0351 0
Sep 15 2020 0.039 -0.001 -2.5% 0.04175 0.04175 0.0351 430,656
Sep 14 2020 0.04 -0.001 -2.44% 0.04 0.045 0.0357 177,119
Sep 11 2020 0.041 0.00 +0.00% 0.035 0.0426 0.035 0
Sep 11 2020 0.041 -0.0035 -7.87% 0.035 0.0426 0.035 99,978
Sep 10 2020 0.0445 0.0044 10.97% 0.04 0.049 0.04 67,362
Sep 09 2020 0.0401 0.00 +0.00% 0.044 0.044 0.04 0
Sep 09 2020 0.0401 -0.0039 -8.86% 0.044 0.044 0.04 83,946
Sep 08 2020 0.044 -0.001 -2.22% 0.053 0.053 0.04 162,012
Sep 07 2020 0.045 0.00 +0.00% 0.05 0.05 0.0405 0
Sep 04 2020 0.045 0.00 +0.00% 0.05 0.05 0.0405 0
Sep 04 2020 0.045 -0.00225 -4.76% 0.05 0.05 0.0405 155,646
Sep 03 2020 0.04725 -0.00675 -12.5% 0.054 0.054 0.045 18,069
Sep 02 2020 0.054 0.0091 20.27% 0.044925 0.054 0.0449 222,613
Sep 01 2020 0.0449 0.00 +0.00% 0.044 0.04745 0.044 0
Sep 01 2020 0.0449 -0.0046 -9.29% 0.044 0.04745 0.044 43,765
Aug 31 2020 0.0495 0.0019 3.99% 0.05 0.05 0.0431 68,811
Aug 28 2020 0.0476 0.0006 1.28% 0.0427 0.0476 0.0427 97,799
Aug 27 2020 0.047 0.00 +0.00% 0.05 0.05 0.0427 0
Aug 27 2020 0.047 0.00013 0.27% 0.05 0.05 0.0427 211,659
Aug 26 2020 0.046875 0.00 +0.00% 0.0462 0.05 0.0422 0
Aug 26 2020 0.046875 0.00068 1.46% 0.0462 0.05 0.0422 92,529
Aug 25 2020 0.0462 0.0072 18.46% 0.04 0.052 0.04 146,800
Aug 24 2020 0.039 0.00 +0.00% 0.051535 0.0525 0.039 0
Aug 24 2020 0.039 -0.0062 -13.72% 0.051535 0.0525 0.039 726,521
Aug 21 2020 0.0452 -0.01 -18.12% 0.055 0.055 0.0451 450,416
Aug 20 2020 0.0552 0.00525 10.51% 0.05 0.0588 0.05 105,724
Aug 19 2020 0.04995 -0.00005 -0.1% 0.0675 0.0675 0.048 127,991
Aug 18 2020 0.05 0.00 +0.00% 0.0519 0.05275 0.046 0
Aug 18 2020 0.05 -0.002 -3.85% 0.0519 0.05275 0.046 126,710
Aug 17 2020 0.052 0.00 +0.00% 0.0509 0.0618 0.0509 0
Aug 17 2020 0.052 -0.00254 -4.66% 0.0509 0.0618 0.0509 298,463
Aug 14 2020 0.05454 0.00854 18.57% 0.0484 0.07321 0.0426 2,609,331
Aug 13 2020 0.046 0.00 +0.00% 0.049 0.0525 0.0426 0
Aug 13 2020 0.046 -0.003 -6.12% 0.049 0.0525 0.0426 99,105
Aug 12 2020 0.049 -0.004 -7.55% 0.0565 0.0565 0.04 672,983
Aug 11 2020 0.053 0.00 +0.00% 0.045 0.08 0.045 0
Aug 11 2020 0.053 0.008 17.78% 0.045 0.08 0.045 1,607,011
Aug 10 2020 0.045 0.0066 17.19% 0.04 0.045 0.04 699,728
Aug 07 2020 0.0384 0.00 0.0% 0.04 0.0425 0.0384 290,506
Aug 06 2020 0.0384 0.00 0.0% 0.04045 0.0444 0.0376 586,129
Aug 05 2020 0.0384 0.00 +0.00% 0.042 0.042 0.03755 0
Aug 05 2020 0.0384 -0.0036 -8.57% 0.042 0.042 0.03755 485,444
Aug 04 2020 0.042 -0.0015 -3.45% 0.04 0.045 0.0384 190,448
Aug 03 2020 0.0435 0.00255 6.23% 0.0327 0.05 0.03 903,716
Jul 31 2020 0.04095 0.00 +0.00% 0.0381 0.0499 0.0381 0
Jul 31 2020 0.04095 -0.0014 -3.31% 0.0381 0.0499 0.0381 1,547,678
Jul 30 2020 0.04235 0.00585 16.03% 0.037 0.0455 0.037 600,239


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.