HLYK

HealthLynked (QB) Historical Data

Best deals to access real time data!
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
HealthLynked Corporation (QB) HLYK OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 4.35% 0.12 16:00:17
Open Price Low Price High Price Close Price Previous Close
0.12 0.1101 0.1232 0.12 0.115
more quote information »

HLYK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.10410.12450.09210.1054166353,6520.015915.27%
1 Month0.121250.1260.09210.1100057334,688-0.00125-1.03%
3 Months0.140.1550.09210.1238299204,894-0.02-14.29%
6 Months0.078950.1950.0550.1114302318,5250.0410551.99%
1 Year0.1360.200.0550.1097305337,128-0.016-11.76%
3 Years0.100.650.030.1731372230,1030.0220.0%
5 Years0.300.900.030.1737795205,511-0.18-60.0%

HLYK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 0.12 0.00593 5.2% 0.12 0.1232 0.1101 159,050
Nov 30 2020 0.11407 0.01407 14.07% 0.10245 0.1245 0.09995 125,954
Nov 27 2020 0.10 -0.01306 -11.55% 0.11 0.11 0.09995 295,470
Nov 25 2020 0.11306 0.01316 13.17% 0.10 0.11306 0.0921 455,130
Nov 24 2020 0.0999 0.00 0.0% 0.1041 0.109 0.0945 538,052
Nov 23 2020 0.0999 -0.0111 -10.0% 0.10925 0.10925 0.0961 284,779
Nov 20 2020 0.111 0.011 11.0% 0.0961 0.111 0.0961 128,491
Nov 19 2020 0.10 -0.0079 -7.32% 0.113 0.113 0.098 365,710
Nov 18 2020 0.1079 0.0028 2.66% 0.115 0.115 0.10 283,651
Nov 17 2020 0.1051 -0.0139 -11.68% 0.1195 0.1195 0.098 1,304,617
Nov 16 2020 0.119 0.00459 4.01% 0.0977 0.12 0.0963 507,645
Nov 13 2020 0.11441 0.00789 7.41% 0.1075 0.12 0.10652 134,791
Nov 12 2020 0.10652 -0.01348 -11.23% 0.119125 0.12 0.0978 367,351
Nov 11 2020 0.12 0.00305 2.61% 0.125 0.126 0.11 482,204
Nov 10 2020 0.11695 0.00009 0.08% 0.12 0.12 0.112 263,449
Nov 09 2020 0.11686 -0.00254 -2.13% 0.1131 0.12 0.112 137,840
Nov 06 2020 0.1194 -0.0046 -3.71% 0.12 0.125 0.1121 262,025
Nov 05 2020 0.124 -0.0014 -1.12% 0.12 0.125 0.1101 107,187
Nov 04 2020 0.1254 0.0039 3.21% 0.12419 0.126 0.118 217,184
Nov 03 2020 0.1215 -0.00325 -2.61% 0.12125 0.1225 0.1184 97,535
Nov 02 2020 0.12475 -0.00515 -3.96% 0.129 0.129 0.12 157,300
See More Historical Prices »


Your Recent History
USOTC
HLYK
HealthLynk..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.