HealthLynked Corporation (QB) (HLYK)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00225 | -8.96414342629 | 0.0251 | 0.0252 | 0.016 | 271001 | 0.02283297 | CS |
| 4 | -0.00515 | -18.3928571429 | 0.028 | 0.0389 | 0.016 | 207862 | 0.02721307 | CS |
| 12 | -0.01695 | -42.5879396985 | 0.0398 | 0.043 | 0.0031 | 193236 | 0.0303794 | CS |
| 26 | -0.05503 | -70.6599897278 | 0.07788 | 0.09 | 0.0031 | 129666 | 0.03976384 | CS |
| 52 | -0.04363 | -65.6287605295 | 0.06648 | 0.0999 | 0.0031 | 128212 | 0.05460393 | CS |
| 156 | -0.44215 | -95.0860215054 | 0.465 | 0.5 | 0.0031 | 176242 | 0.11582943 | CS |
| 260 | -0.11935 | -83.9310829817 | 0.1422 | 1.25 | 0.0031 | 270262 | 0.24534258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 0.02285 | -0.0004 | -1.72 | 0.0252 | 0.0252 | 0.0214 | 103754 |
| 1735078200 | 0.02325 | 0.0008 | 3.56 | 0.024 | 0.0251 | 0.0197 | 337789 |
| 1734992400 | 0.02245 | 0.0004 | 1.81 | 0.0211 | 0.024 | 0.016 | 458152 |
| 1734733200 | 0.02205 | -0.0031 | -12.33 | 0.0251 | 0.0252 | 0.02205 | 204148 |
| 1734646800 | 0.02515 | 5.0E-5 | 0.20 | 0.0251 | 0.02515 | 0.0251 | 83913 |
| 1734560940 | 0.0251 | -0.0005 | -1.95 | 0.0256 | 0.0275 | 0.0251 | 96756 |
| 1734474360 | 0.0256 | 0 | 0.00 | 0.02745 | 0.02745 | 0.02512 | 218515 |
| 1734388140 | 0.0256 | -0.0037 | -12.63 | 0.0293 | 0.0295 | 0.0252 | 604574 |
| 1734128940 | 0.0293 | 0 | 0.00 | 0.0293 | 0.0295 | 0.0293 | 134491 |
| 1734042480 | 0.0293 | -0.000165 | -0.56 | 0.0318 | 0.0318 | 0.0285 | 39000 |
| 1733955900 | 0.029465 | -3.5E-5 | -0.12 | 0.02825 | 0.03005 | 0.02825 | 169670 |
| 1733869200 | 0.0295 | -0.00041 | -1.37 | 0.02858 | 0.03 | 0.02825 | 182190 |
| 1733782800 | 0.02991 | -9.0E-5 | -0.30 | 0.0335 | 0.0335 | 0.029 | 99502 |
| 1733523600 | 0.03 | 0.00105 | 3.63 | 0.0299 | 0.031 | 0.028 | 154043 |
| 1733437500 | 0.02895 | -0.00105 | -3.50 | 0.028 | 0.03 | 0.028 | 80702 |
| 1733350980 | 0.03 | -0.002775 | -8.47 | 0.038 | 0.0388999 | 0.0278 | 494797 |
| 1733264700 | 0.032775 | -0.001275 | -3.74 | 0.03875 | 0.03875 | 0.032775 | 116100 |
| 1733178180 | 0.0340499 | -0.00165 | -4.62 | 0.0376 | 0.0376 | 0.0340499 | 6428 |
| 1732918200 | 0.0357 | 0.0082 | 29.82 | 0.028 | 0.03742 | 0.02775 | 260744 |
| 1732746540 | 0.0275 | 0.00018 | 0.66 | 0.02745 | 0.028 | 0.02745 | 150196 |
| 1732660140 | 0.02732 | -0.00268 | -8.93 | 0.03 | 0.03 | 0.02732 | 164958 |
| 1732573560 | 0.03 | 0.001305 | 4.55 | 0.03 | 0.03 | 0.0286 | 122793 |
| 1732314000 | 0.028695 | -0.003705 | -11.44 | 0.0325 | 0.0325 | 0.028695 | 40826 |
| 1732227900 | 0.0324 | -0.0026 | -7.43 | 0.03325 | 0.0370749 | 0.024 | 149476 |
| 1732141740 | 0.035 | 0.0069 | 24.56 | 0.0286 | 0.035 | 0.0276 | 150025 |
| 1732054800 | 0.0281 | -0.0019 | -6.33 | 0.03 | 0.03 | 0.0277 | 120200 |
| 1731968640 | 0.03 | -0.0079 | -20.84 | 0.03025 | 0.0304 | 0.0278 | 72827 |
| 1731709260 | 0.0379 | 0.0079 | 26.33 | 0.0283 | 0.0379 | 0.0262 | 521103 |
| 1731622800 | 0.03 | 0.001 | 3.45 | 0.029 | 0.038 | 0.029 | 280754 |
| 1731536760 | 0.029 | 0.00145 | 5.26 | 0.025 | 0.039 | 0.025 | 1384540 |
| 1731450480 | 0.02755 | -0.00145 | -5.00 | 0.0253 | 0.0289 | 0.0253 | 131244 |
| 1731363600 | 0.029 | 0.000275 | 0.96 | 0.0287 | 0.0388999 | 0.0271 | 503753 |
| 1731104400 | 0.028725 | -0.006675 | -18.86 | 0.032 | 0.0356 | 0.0252 | 188160 |
| 1731018540 | 0.0354 | -0.0005 | -1.39 | 0.0357149 | 0.0357149 | 0.0301 | 32200 |
| 1730931600 | 0.0359 | 0.0059 | 19.67 | 0.0325 | 0.0378 | 0.0320999 | 126957 |
| 1730845680 | 0.03 | -0.0025 | -7.69 | 0.0325 | 0.0325 | 0.0253 | 46246 |
| 1730759160 | 0.0325 | 0 | 0.00 | 0.0273 | 0.0325 | 0.0273 | 82310 |
| 1730496180 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1730409780 | 0.0325 | 0.0015 | 4.84 | 0.0272 | 0.0325 | 0.0245 | 357416 |
| 1730323500 | 0.031 | -5.0E-5 | -0.16 | 0.031 | 0.0317 | 0.0261 | 170803 |
| 1730237280 | 0.03105 | -0.00235 | -7.04 | 0.0319 | 0.0319 | 0.03105 | 82861 |
| 1730150880 | 0.0334 | -0.0021 | -5.92 | 0.0354999 | 0.0354999 | 0.0317 | 91190 |
| 1729891500 | 0.0354999 | 0.0004999 | 1.43 | 0.0320999 | 0.04 | 0.0317 | 45000 |
| 1729805160 | 0.035 | -0.0049 | -12.28 | 0.0333 | 0.035 | 0.0333 | 325 |
| 1729718940 | 0.0399 | 0.00324 | 8.84 | 0.03606 | 0.0399 | 0.0312 | 137172 |
| 1729632300 | 0.03666 | -0.00324 | -8.12 | 0.03802 | 0.03802 | 0.0351 | 78574 |
| 1729545600 | 0.0399 | -0.0001 | -0.25 | 0.04 | 0.04 | 0.035 | 98936 |
| 1729286400 | 0.04 | 0.00265 | 7.10 | 0.03915 | 0.04 | 0.037 | 14500 |
| 1729200000 | 0.03735 | -0.0003 | -0.80 | 0.0368 | 0.041445 | 0.0324 | 22068 |
| 1729113960 | 0.03765 | -0.00435 | -10.36 | 0.03965 | 0.0419 | 0.03765 | 104444 |
| 1729027680 | 0.042 | 0.00838 | 24.93 | 0.0387 | 0.042 | 0.0387 | 62088 |
| 1728941220 | 0.03362 | 0.00462 | 15.93 | 0.03 | 0.03895 | 0.029 | 240082 |
| 1728681900 | 0.029 | -0.001 | -3.33 | 0.03 | 0.0328 | 0.0285 | 60924 |
| 1728595560 | 0.03 | -0.003 | -9.09 | 0.0311 | 0.0315 | 0.0031 | 701767 |
| 1728508800 | 0.033 | -0.006 | -15.38 | 0.0362 | 0.0399 | 0.033 | 379727 |
| 1728422580 | 0.039 | -0.004 | -9.30 | 0.04 | 0.04 | 0.0361 | 72913 |
| 1728336000 | 0.0429999 | 0.004225 | 10.90 | 0.04 | 0.0429999 | 0.037375 | 71000 |
| 1728077220 | 0.0387749 | 7.5E-5 | 0.19 | 0.04 | 0.04 | 0.0368 | 33701 |
| 1727990760 | 0.0387 | -0.0015 | -3.73 | 0.0398 | 0.04 | 0.0387 | 178863 |
| 1727904000 | 0.0402 | -0.0018 | -4.29 | 0.042 | 0.042 | 0.0402 | 35117 |
| 1727818140 | 0.042 | -0.00095 | -2.21 | 0.0416 | 0.044705 | 0.03977 | 172601 |
| 1727731380 | 0.04295 | 0.00145 | 3.49 | 0.0428 | 0.0449 | 0.04235 | 6592 |
| 1727472000 | 0.0415 | -0.0005 | -1.19 | 0.0417 | 0.0417 | 0.041 | 147309 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
