HealthLynked Corporation (QB) (HLYK)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0065 | -13.1313131313 | 0.0495 | 0.0495 | 0.0417 | 44059 | 0.04696565 | CS |
| 4 | -0.01043 | -19.520868426 | 0.05343 | 0.0542 | 0.0417 | 47012 | 0.05077074 | CS |
| 12 | -0.039 | -47.5609756098 | 0.082 | 0.09 | 0.0417 | 75956 | 0.0634092 | CS |
| 26 | -0.0168 | -28.0936454849 | 0.0598 | 0.0981 | 0.041005 | 98182 | 0.06708651 | CS |
| 52 | -0.012 | -21.8181818182 | 0.055 | 0.0999 | 0.033 | 118366 | 0.06214366 | CS |
| 156 | -0.51825 | -92.3385300668 | 0.56125 | 0.5695 | 0.0251 | 209202 | 0.169178 | CS |
| 260 | -0.102 | -70.3448275862 | 0.145 | 1.25 | 0.0251 | 272416 | 0.2485479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.0429999 | -0.001 | -2.27 | 0.0429999 | 0.0448 | 0.0429999 | 122599 |
| 1726781220 | 0.044 | -0.005205 | -10.58 | 0.0453 | 0.0475 | 0.0417 | 74957 |
| 1726694460 | 0.049205 | 0.0001 | 0.20 | 0.049205 | 0.049205 | 0.049205 | 1102 |
| 1726608120 | 0.049105 | 0 | 0.00 | 0.049105 | 0.049105 | 0.049105 | 0 |
| 1726521720 | 0.049105 | -0.000395 | -0.80 | 0.049 | 0.0492999 | 0.0417 | 86208 |
| 1726262940 | 0.0495 | 0.000865 | 1.78 | 0.0495 | 0.0495 | 0.0489599 | 13968 |
| 1726176540 | 0.048635 | 0 | 0.00 | 0.048635 | 0.048635 | 0.048635 | 0 |
| 1726090140 | 0.048635 | -0.001265 | -2.54 | 0.046675 | 0.048635 | 0.0463 | 60715 |
| 1726003500 | 0.0499 | -0.00102 | -2.00 | 0.0505 | 0.0505 | 0.0429999 | 131081 |
| 1725917160 | 0.05092 | 0.00192 | 3.92 | 0.05075 | 0.0525 | 0.05075 | 11567 |
| 1725658020 | 0.049 | -0.0035 | -6.67 | 0.048639 | 0.0525 | 0.048639 | 11150 |
| 1725571440 | 0.0525 | 0.00155 | 3.04 | 0.0528 | 0.0529 | 0.04706 | 82218 |
| 1725485040 | 0.05095 | -0.00132 | -2.53 | 0.052 | 0.052 | 0.05 | 47000 |
| 1725398880 | 0.0522699 | -0.00038 | -0.72 | 0.05235 | 0.05235 | 0.0522699 | 11783 |
| 1725053340 | 0.05265 | 0.00015 | 0.29 | 0.0529 | 0.0529 | 0.0524 | 9430 |
| 1724966400 | 0.0525 | -0.0004 | -0.76 | 0.0525 | 0.0525 | 0.0525 | 5000 |
| 1724880360 | 0.0529 | 0.0004 | 0.76 | 0.0525 | 0.0529 | 0.0525 | 1000 |
| 1724794080 | 0.0525 | 0.0005 | 0.96 | 0.052 | 0.0531 | 0.052 | 51676 |
| 1724707740 | 0.052 | -0.0022 | -4.06 | 0.052 | 0.0542 | 0.052 | 18532 |
| 1724448480 | 0.0542 | -0.00149 | -2.68 | 0.05343 | 0.0542 | 0.0531 | 181821 |
| 1724362140 | 0.05569 | -0.00021 | -0.38 | 0.0532 | 0.0575 | 0.0532 | 91875 |
| 1724275380 | 0.0559 | -0.0092 | -14.13 | 0.059 | 0.0651 | 0.049 | 1051741 |
| 1724188800 | 0.0651 | -0.0044 | -6.33 | 0.069 | 0.069 | 0.0644499 | 19708 |
| 1724102880 | 0.0695 | 0.0115 | 19.83 | 0.0638 | 0.0695 | 0.0615 | 14315 |
| 1723843740 | 0.058 | -0.011 | -15.94 | 0.058925 | 0.07 | 0.05 | 690475 |
| 1723756860 | 0.069 | -0.001 | -1.43 | 0.07 | 0.0796 | 0.058375 | 116987 |
| 1723670820 | 0.07 | -0.0092 | -11.62 | 0.0779 | 0.0779 | 0.07 | 20900 |
| 1723584360 | 0.0792 | -0.0003 | -0.38 | 0.0795 | 0.0795 | 0.076175 | 14650 |
| 1723497900 | 0.0795 | 0.007 | 9.66 | 0.077275 | 0.0798 | 0.0702 | 60100 |
| 1723238400 | 0.0725 | -0.01 | -12.12 | 0.07 | 0.0799 | 0.068775 | 56488 |
| 1723152000 | 0.0825 | -0.00645 | -7.25 | 0.08 | 0.0825 | 0.06515 | 155519 |
| 1723065720 | 0.08895 | -5.0E-5 | -0.06 | 0.089 | 0.089 | 0.077625 | 14786 |
| 1722979800 | 0.089 | 0.0111 | 14.25 | 0.078 | 0.089 | 0.078 | 163984 |
| 1722893340 | 0.0779 | 0.0029 | 3.87 | 0.078 | 0.078 | 0.0651 | 7831 |
| 1722634140 | 0.075 | 0.001 | 1.35 | 0.07475 | 0.075 | 0.0714999 | 17742 |
| 1722547620 | 0.074 | -0.0059 | -7.38 | 0.0798 | 0.0799499 | 0.0649 | 260651 |
| 1722461340 | 0.0799 | 0.0007 | 0.88 | 0.0792 | 0.0799 | 0.073225 | 11748 |
| 1722374820 | 0.0792 | 0.0012 | 1.54 | 0.0711 | 0.0792 | 0.0709999 | 31490 |
| 1722288180 | 0.078 | -0.001 | -1.27 | 0.078 | 0.079 | 0.078 | 16200 |
| 1722029100 | 0.079 | 0.0005 | 0.64 | 0.0730399 | 0.079 | 0.072 | 40365 |
| 1721942400 | 0.0785 | 0.0085 | 12.14 | 0.0785 | 0.0785 | 0.0785 | 575 |
| 1721856480 | 0.07 | -0.0089 | -11.28 | 0.0714999 | 0.0714999 | 0.07 | 11017 |
| 1721770140 | 0.0789 | 0.001 | 1.28 | 0.0788 | 0.0789 | 0.07 | 16475 |
| 1721683740 | 0.0779 | 0.0038 | 5.13 | 0.0741 | 0.0787 | 0.0723599 | 1420 |
| 1721424180 | 0.0741 | -0.0044 | -5.61 | 0.0741 | 0.0741 | 0.0741 | 1985 |
| 1721337960 | 0.0785 | 5.0E-5 | 0.06 | 0.0718049 | 0.0785 | 0.0682 | 37785 |
| 1721251320 | 0.07845 | -0.00055 | -0.70 | 0.07845 | 0.07845 | 0.07845 | 647 |
| 1721164920 | 0.079 | -0.001 | -1.25 | 0.0651 | 0.079 | 0.063 | 52200 |
| 1721078940 | 0.08 | -0.0015 | -1.84 | 0.0632 | 0.08145 | 0.0632 | 23100 |
| 1720819200 | 0.0815 | 0.0025 | 3.16 | 0.07225 | 0.0815 | 0.0632 | 14000 |
| 1720733280 | 0.079 | -0.0009 | -1.13 | 0.07175 | 0.0815 | 0.0635 | 110101 |
| 1720646880 | 0.0799 | 0.0029 | 3.77 | 0.0796 | 0.0799 | 0.07175 | 14705 |
| 1720560540 | 0.077 | -0.0005 | -0.65 | 0.075 | 0.0799 | 0.075 | 14410 |
| 1720473600 | 0.0775 | -0.0008 | -1.02 | 0.0751 | 0.08 | 0.075 | 91189 |
| 1720213800 | 0.0783 | 0 | 0.00 | 0.0783 | 0.0783 | 0.0783 | 0 |
| 1720041000 | 0.0783 | -0.0017 | -2.13 | 0.0751 | 0.0783 | 0.0751 | 11638 |
| 1719955740 | 0.08 | 0.003 | 3.90 | 0.07734 | 0.0815 | 0.0751 | 27790 |
| 1719868980 | 0.077 | 0.0015 | 1.99 | 0.0783 | 0.0815 | 0.077 | 30911 |
| 1719610020 | 0.0755 | -0.0065 | -7.93 | 0.082 | 0.09 | 0.075 | 60881 |
| 1719523200 | 0.082 | 0.001 | 1.23 | 0.081 | 0.082 | 0.0735 | 5032 |
| 1719437040 | 0.081 | 0.001 | 1.25 | 0.07788 | 0.081 | 0.073 | 56600 |
| 1719350880 | 0.08 | -0.004695 | -5.54 | 0.07916 | 0.081 | 0.0736 | 44711 |
| 1719264540 | 0.084695 | 0.000695 | 0.83 | 0.0801 | 0.089 | 0.0767 | 57175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
