ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
HealthLynked Corporation (QB)

HealthLynked Corporation (QB) (HLYK)

0.044
-0.00521
(-10.58%)
Closed September 19 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.0055-11.11111111110.04950.04950.0417337590.04916057CS
4-0.0092-17.29323308270.05320.05750.0417480070.05194638CS
12-0.037-45.67901234570.0810.090.0417746850.06378616CS
26-0.015-25.42372881360.0590.09810.041005979820.0672186CS
52-0.0135-23.47826086960.05750.09990.0331185170.06217448CS
156-0.51725-92.16035634740.561250.56950.02512094960.16905494CS
260-0.106-70.66666666670.151.250.02512751380.25010098CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17266944600.0492050.00010.200.0492050.0492050.0492051102
17266081200.04910500.000.0491050.0491050.0491050
17265217200.049105-0.000395-0.800.0490.04929990.041786208
17262629400.04950.0008651.780.04950.04950.048959913968
17261765400.04863500.000.0486350.0486350.0486350
17260901400.048635-0.001265-2.540.0466750.0486350.046360715
17260035000.0499-0.00102-2.000.05050.05050.0429999131081
17259171600.050920.001923.920.050750.05250.0507511567
17256580200.049-0.0035-6.670.0486390.05250.04863911150
17255714400.05250.001553.040.05280.05290.0470682218
17254850400.05095-0.00132-2.530.0520.0520.0547000
17253988800.0522699-0.00038-0.720.052350.052350.052269911783
17250533400.052650.000150.290.05290.05290.05249430
17249664000.0525-0.0004-0.760.05250.05250.05255000
17248803600.05290.00040.760.05250.05290.05251000
17247940800.05250.00050.960.0520.05310.05251676
17247077400.052-0.0022-4.060.0520.05420.05218532
17244484800.0542-0.00149-2.680.053430.05420.0531181821
17243621400.05569-0.00021-0.380.05320.05750.053291875
17242753800.0559-0.0092-14.130.0590.06510.0491051741
17241888000.0651-0.0044-6.330.0690.0690.064449919708
17241028800.06950.011519.830.06380.06950.061514315
17238437400.058-0.011-15.940.0589250.070.05690475
17237568600.069-0.001-1.430.070.07960.058375116987
17236708200.07-0.0092-11.620.07790.07790.0720900
17235843600.0792-0.0003-0.380.07950.07950.07617514650
17234979000.07950.0079.660.0772750.07980.070260100
17232384000.0725-0.01-12.120.070.07990.06877556488
17231520000.0825-0.00645-7.250.080.08250.06515155519
17230657200.08895-5.0E-5-0.060.0890.0890.07762514786
17229798000.0890.011114.250.0780.0890.078163984
17228933400.07790.00293.870.0780.0780.06517831
17226341400.0750.0011.350.074750.0750.071499917742
17225476200.074-0.0059-7.380.07980.07994990.0649260651
17224613400.07990.00070.880.07920.07990.07322511748
17223748200.07920.00121.540.07110.07920.070999931490
17222881800.078-0.001-1.270.0780.0790.07816200
17220291000.0790.00050.640.07303990.0790.07240365
17219424000.07850.008512.140.07850.07850.0785575
17218564800.07-0.0089-11.280.07149990.07149990.0711017
17217701400.07890.0011.280.07880.07890.0716475
17216837400.07790.00385.130.07410.07870.07235991420
17214241800.0741-0.0044-5.610.07410.07410.07411985
17213379600.07855.0E-50.060.07180490.07850.068237785
17212513200.07845-0.00055-0.700.078450.078450.07845647
17211649200.079-0.001-1.250.06510.0790.06352200
17210789400.08-0.0015-1.840.06320.081450.063223100
17208192000.08150.00253.160.072250.08150.063214000
17207332800.079-0.0009-1.130.071750.08150.0635110101
17206468800.07990.00293.770.07960.07990.0717514705
17205605400.077-0.0005-0.650.0750.07990.07514410
17204736000.0775-0.0008-1.020.07510.080.07591189
17202138000.078300.000.07830.07830.07830
17200410000.0783-0.0017-2.130.07510.07830.075111638
17199557400.080.0033.900.077340.08150.075127790
17198689800.0770.00151.990.07830.08150.07730911
17196100200.0755-0.0065-7.930.0820.090.07560881
17195232000.0820.0011.230.0810.0820.07355032
17194370400.0810.0011.250.077880.0810.07356600
17193508800.08-0.004695-5.540.079160.0810.073644711
17192645400.0846950.0006950.830.08010.0890.076757175
17190052200.084-0.00182-2.120.08010.08890.0801206000
17189186400.0858199-0.00118-1.360.08699990.08890.0785150540

Your Recent History

Delayed Upgrade Clock