ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,070.55
      1.20%
      US Tech 100
      17,002.80
      0.00%
      Dow Jones
      38,503.69
      0.69%
      Brent Oil
      87.625
      0.07%
      Bitcoin
      66,800.88
      0.59%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. HealthLynked Corporation (QB) (HLYK)

      7. HealthLynked Corporation (QB) (HLYK) Historical

      HLYK HealthLynked Corporation (QB)

      0.057
      0.00228 (4.16%)
      Apr 23 2024 - Closed
      Delayed by 15 minutes

      HLYK Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 23 2024 0.057 0.00228 4.16% 0.0515 0.057 0.0515 13,800
      Apr 22 2024 0.054725 0.00393 7.73% 0.0585 0.0585 0.0505 5,447
      Apr 19 2024 0.0508 0.0008 1.60% 0.0451 0.0508 0.0451 122,859
      Apr 18 2024 0.05 -0.0098 -16.39% 0.052 0.0598 0.041005 315,968
      Apr 17 2024 0.0598 0.0008 1.36% 0.05595 0.0598 0.0521 10,100
      Apr 16 2024 0.059 0.00226 3.98% 0.05595 0.059 0.05595 500
      Apr 15 2024 0.05674 -0.00004 -0.07% 0.05595 0.0599 0.05595 12,593
      Apr 12 2024 0.05678 -0.00043 -0.74% 0.0598 0.0598 0.05678 4,200
      Apr 11 2024 0.057205 -0.0005 -0.86% 0.05945 0.05945 0.0555 26,000
      Apr 10 2024 0.0577 -0.0013 -2.20% 0.0555 0.05836 0.0555 5,600
      Apr 09 2024 0.059 0.00 0.00% 0.056375 0.059 0.0516 70,607
      Apr 08 2024 0.059 0.00176 3.07% 0.0561 0.059 0.0512 85,570
      Apr 05 2024 0.05724 -0.00276 -4.60% 0.05857 0.05857 0.05724 7,600
      Apr 04 2024 0.06 0.005 9.09% 0.0597 0.0656 0.0576 250,512
      Apr 03 2024 0.055 0.00295 5.67% 0.0501 0.0597 0.0501 48,466
      Apr 02 2024 0.05205 -0.01095 -17.38% 0.0575 0.0658 0.05205 24,182
      Apr 01 2024 0.063 0.0061 10.72% 0.0598 0.066 0.0598 283,697
      Mar 28 2024 0.0569 -0.00035 -0.61% 0.05777 0.0598 0.054 125,311
      Mar 27 2024 0.05725 -0.00255 -4.26% 0.0598 0.0598 0.0569 69,785
      Mar 26 2024 0.0598 0.0028 4.91% 0.0598 0.0598 0.0551 40,988
      Mar 25 2024 0.057 -0.002 -3.39% 0.0574 0.0574 0.0552 76,490
      Mar 22 2024 0.059 0.0016 2.79% 0.055 0.0598 0.055 73,331
      Mar 21 2024 0.0574 -0.0016 -2.71% 0.054784 0.0598 0.0542 22,850
      Mar 20 2024 0.059 0.00 0.00% 0.0598 0.0598 0.0525 18,454
      Mar 19 2024 0.059 0.0024 4.24% 0.059 0.0659 0.05305 40,152
      Mar 18 2024 0.0566 0.0056 10.98% 0.051 0.058 0.051 26,561
      Mar 15 2024 0.051 0.002 4.08% 0.059 0.059 0.051 30,260
      Mar 14 2024 0.049 -0.0005 -1.01% 0.059 0.059 0.049 33,208
      Mar 13 2024 0.0495 -0.0035 -6.60% 0.053 0.0541 0.0495 216,815
      Mar 12 2024 0.053 0.004 8.16% 0.0556 0.059 0.053 23,200
      Mar 11 2024 0.049 -0.01 -16.95% 0.059 0.059 0.049 193,761
      Mar 08 2024 0.059 0.00 0.00% 0.059 0.059 0.05605 10,728
      Mar 07 2024 0.059 0.003 5.36% 0.059 0.059 0.0548 36,583
      Mar 06 2024 0.056 -0.00033 -0.59% 0.05 0.056 0.05 2,627
      Mar 05 2024 0.05633 -0.00267 -4.53% 0.059 0.059 0.05633 10,051
      Mar 04 2024 0.059 0.00465 8.56% 0.05435 0.059 0.04815 38,690
      Mar 01 2024 0.05435 -0.00015 -0.28% 0.055 0.055 0.054 10,050
      Feb 29 2024 0.0545 -0.00015 -0.27% 0.05488 0.055 0.054 80,080
      Feb 28 2024 0.05465 0.00239 4.57% 0.05345 0.05465 0.05345 33,651
      Feb 27 2024 0.05226 -0.00264 -4.81% 0.04615 0.05226 0.04615 11,176
      Feb 26 2024 0.0549 0.00236 4.49% 0.0526 0.0549 0.05226 21,497
      Feb 23 2024 0.05254 0.00006 0.10% 0.0549 0.0549 0.05254 34,838
      Feb 22 2024 0.052485 0.00272 5.47% 0.05145 0.0548 0.05145 10,200
      Feb 21 2024 0.049765 -0.00124 -2.42% 0.051 0.0548 0.047 77,059
      Feb 20 2024 0.051 -0.00216 -4.06% 0.052 0.0549 0.05 81,860
      Feb 16 2024 0.05316 -0.00184 -3.35% 0.05 0.05485 0.05 28,100
      Feb 15 2024 0.055 -0.0079 -12.56% 0.05999 0.0629 0.051 161,150
      Feb 14 2024 0.0629 -0.0001 -0.16% 0.054 0.0629 0.054 43,500
      Feb 13 2024 0.063 0.00 0.00% 0.063 0.063 0.063 1,000
      Feb 12 2024 0.063 0.00569 9.93% 0.05985 0.063 0.0576 39,542
      Feb 09 2024 0.05731 0.00231 4.20% 0.0599 0.0599 0.0525 37,604
      Feb 08 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Feb 07 2024 0.055 0.003 5.77% 0.0549 0.05745 0.0501 111,770
      Feb 06 2024 0.052 -0.002 -3.70% 0.054 0.054 0.047 99,418
      Feb 05 2024 0.054 0.0049 9.98% 0.05 0.054 0.0435 84,553
      Feb 02 2024 0.0491 0.0016 3.37% 0.04625 0.05 0.042 130,250
      Feb 01 2024 0.0475 -0.001 -2.06% 0.04925 0.05 0.0421 170,530
      Jan 31 2024 0.0485 -0.00565 -10.43% 0.0537 0.0559 0.0482 65,384
      Jan 30 2024 0.05415 -0.00285 -5.00% 0.0515 0.05595 0.047 245,133
      Jan 29 2024 0.057 -0.01579 -21.69% 0.08 0.08 0.048 365,835
      Jan 26 2024 0.072785 -0.0034 -4.46% 0.0797 0.0799 0.0689 97,431
      Jan 25 2024 0.076185 -0.00072 -0.93% 0.0704 0.0775 0.0704 85,232

      Your Recent History

      USOTC
      HLYK
      HealthLynked (QB)
      Delayed Upgrade Clock