HLYK

HealthLynked (QB) Historical Data

HLYK Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 0.5325 -0.03231 -5.72% 0.5505 0.5795 0.5325 409,410
Sep 16 2021 0.56481 -0.01419 -2.45% 0.579 0.579 0.537 89,914
Sep 15 2021 0.579 -0.0054 -0.92% 0.58135 0.6295 0.5376 508,772
Sep 14 2021 0.5844 0.00 +0.00% 0.605 0.64455 0.5505 0
Sep 14 2021 0.5844 -0.0156 -2.6% 0.605 0.64455 0.5505 284,293
Sep 13 2021 0.60 0.0005 0.08% 0.596175 0.65 0.5515 510,358
Sep 10 2021 0.5995 0.00201 0.34% 0.59785 0.60525 0.5807 86,426
Sep 09 2021 0.59749 0.00349 0.59% 0.5945 0.6095 0.5801 112,760
Sep 08 2021 0.594 0.00 +0.00% 0.6095 0.61 0.5905 0
Sep 08 2021 0.594 -0.0155 -2.54% 0.6095 0.61 0.5905 139,380
Sep 07 2021 0.6095 0.01 1.67% 0.6195 0.629025 0.59 139,804
Sep 06 2021 0.5995 0.00 +0.00% 0.60485 0.632 0.5923 0
Sep 03 2021 0.5995 0.00 +0.00% 0.60485 0.632 0.5923 0
Sep 03 2021 0.5995 -0.0102 -1.67% 0.60485 0.632 0.5923 268,342
Sep 02 2021 0.6097 0.00 +0.00% 0.600925 0.628 0.585 0
Sep 02 2021 0.6097 0.01615 2.72% 0.600925 0.628 0.585 212,882
Sep 01 2021 0.59355 -0.00645 -1.08% 0.606045 0.6093 0.581 189,556
Aug 31 2021 0.60 0.00 +0.00% 0.5755 0.62775 0.5755 0
Aug 31 2021 0.60 0.01 1.69% 0.5755 0.62775 0.5755 131,892
Aug 30 2021 0.59 -0.01 -1.67% 0.5975 0.65 0.573 396,021
Aug 27 2021 0.60 -0.0644 -9.69% 0.64 0.6695 0.58 312,163
Aug 26 2021 0.6644 -0.0055 -0.82% 0.669 0.68 0.6255 231,502
Aug 25 2021 0.6699 0.0699 11.65% 0.6095 0.67 0.58 201,012
Aug 24 2021 0.60 -0.015 -2.44% 0.6244 0.627 0.556 429,617
Aug 23 2021 0.615 -0.013 -2.07% 0.628 0.6375 0.5805 148,522
Aug 20 2021 0.628 0.00 +0.00% 0.60 0.68 0.58305 0
Aug 20 2021 0.628 0.0085 1.37% 0.60 0.68 0.58305 128,390
Aug 19 2021 0.6195 -0.012 -1.9% 0.62025 0.63 0.5205 413,944
Aug 18 2021 0.6315 0.00 +0.00% 0.655 0.655 0.6035 0
Aug 18 2021 0.6315 -0.0234 -3.57% 0.655 0.655 0.6035 149,183
Aug 17 2021 0.6549 -0.0351 -5.09% 0.70 0.7105 0.63 338,881
Aug 16 2021 0.69 0.005 0.73% 0.685 0.70 0.67 147,719
Aug 13 2021 0.685 0.00 +0.00% 0.68 0.693 0.65 0
Aug 13 2021 0.685 0.005 0.74% 0.68 0.693 0.65 140,312
Aug 12 2021 0.68 0.00 +0.00% 0.656 0.6815 0.6252 0
Aug 12 2021 0.68 0.0266 4.07% 0.656 0.6815 0.6252 175,357
Aug 11 2021 0.6534 -0.0266 -3.91% 0.68 0.68 0.621 162,039
Aug 10 2021 0.68 0.00 +0.00% 0.70 0.70 0.6607 0
Aug 10 2021 0.68 0.0193 2.92% 0.70 0.70 0.6607 126,587
Aug 09 2021 0.6607 0.01279 1.97% 0.631 0.6734 0.62175 108,448
Aug 06 2021 0.64791 0.00 +0.00% 0.659 0.6795 0.631 0
Aug 06 2021 0.64791 -0.01199 -1.82% 0.659 0.6795 0.631 149,231
Aug 05 2021 0.6599 0.01199 1.85% 0.65 0.6645 0.63 72,845
Aug 04 2021 0.64791 -0.01744 -2.62% 0.6575 0.6645 0.63 95,865
Aug 03 2021 0.66535 0.00 +0.00% 0.6395 0.68078 0.6275 0
Aug 03 2021 0.66535 0.02635 4.12% 0.6395 0.68078 0.6275 122,572
Aug 02 2021 0.639 0.01053 1.67% 0.645 0.65 0.61 127,591
Jul 30 2021 0.628475 0.00598 0.96% 0.629 0.629 0.6021 58,947
Jul 29 2021 0.6225 0.00 +0.00% 0.6294 0.6294 0.61 0
Jul 29 2021 0.6225 0.0025 0.4% 0.6294 0.6294 0.61 86,992
Jul 28 2021 0.62 -0.005 -0.8% 0.635 0.635 0.60 185,874
Jul 27 2021 0.625 0.004 0.64% 0.62825 0.65 0.6105 87,391
Jul 26 2021 0.621 0.006 0.98% 0.635 0.65 0.615 131,836
Jul 23 2021 0.615 -0.025 -3.91% 0.64 0.64 0.615 103,187
Jul 22 2021 0.64 0.00 +0.00% 0.628 0.6523 0.616 0
Jul 22 2021 0.64 -0.009 -1.39% 0.628 0.6523 0.616 177,160
Jul 21 2021 0.649 0.0095 1.49% 0.6395 0.649 0.606 177,667
Jul 20 2021 0.6395 0.00 0.0% 0.63755 0.6395 0.6155 45,235
Jul 19 2021 0.6395 0.00 +0.00% 0.64 0.64 0.61 0
Jul 19 2021 0.6395 -0.0005 -0.08% 0.64 0.64 0.61 99,961
Jul 16 2021 0.64 -0.005 -0.78% 0.648 0.669 0.62 141,369
Jul 15 2021 0.645 0.005 0.78% 0.631 0.669 0.631 63,693
Jul 14 2021 0.64 -0.009 -1.39% 0.649 0.6695 0.63 48,375
Jul 13 2021 0.649 0.00 +0.00% 0.6495 0.67 0.64 0
Jul 13 2021 0.649 0.01009 1.58% 0.6495 0.67 0.64 77,245
Jul 12 2021 0.63891 0.00 +0.00% 0.6399 0.6495 0.605 0
Jul 12 2021 0.63891 -0.00109 -0.17% 0.6399 0.6495 0.605 213,593
Jul 09 2021 0.64 0.00 +0.00% 0.63495 0.6495 0.6205 0
Jul 09 2021 0.64 0.00 0.0% 0.63495 0.6495 0.6205 83,870
Jul 08 2021 0.64 0.00 0.0% 0.64 0.75 0.605 249,973
Jul 07 2021 0.64 0.00 +0.00% 0.6495 0.6752 0.6223 0
Jul 07 2021 0.64 -0.0195 -2.96% 0.6495 0.6752 0.6223 89,599
Jul 06 2021 0.6595 0.01044 1.61% 0.65 0.6695 0.611 184,279
Jul 05 2021 0.64906 0.00 +0.00% 0.66 0.6795 0.6311 0
Jul 02 2021 0.64906 0.00 +0.00% 0.66 0.6795 0.6311 0
Jul 02 2021 0.64906 -0.00614 -0.94% 0.66 0.6795 0.6311 94,853
Jul 01 2021 0.6552 0.01475 2.3% 0.6695 0.6695 0.629 96,502
Jun 30 2021 0.64045 -0.00945 -1.45% 0.64825 0.6795 0.619 239,905
Jun 29 2021 0.6499 0.00 +0.00% 0.673 0.68 0.62 0
Jun 29 2021 0.6499 -0.01955 -2.92% 0.673 0.68 0.62 150,093
Jun 28 2021 0.66945 -0.00055 -0.08% 0.68 0.70 0.65 159,291
Jun 25 2021 0.67 0.00 +0.00% 0.67 0.68 0.632 0
Jun 25 2021 0.67 -0.01 -1.47% 0.67 0.68 0.632 117,587
Jun 24 2021 0.68 -0.003 -0.44% 0.705 0.71 0.66 216,745
Jun 23 2021 0.683 0.00 +0.00% 0.685 0.70 0.6306 0
Jun 23 2021 0.683 0.0014 0.21% 0.685 0.70 0.6306 134,965
Jun 22 2021 0.6816 0.03449 5.33% 0.675 0.69 0.65 96,940
Jun 21 2021 0.64711 0.01511 2.39% 0.6795 0.683 0.63 175,678


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.