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 | 0.006 | 20.6896551724 | 0.029 | 0.038 | 0.0262 | 228982 | 0.03405138 | CS |
| 4 | 0.0017 | 5.10510510511 | 0.0333 | 0.04 | 0.0245 | 230943 | 0.03114586 | CS |
| 12 | -0.0175 | -33.3333333333 | 0.0525 | 0.0529 | 0.0031 | 140823 | 0.03438119 | CS |
| 26 | -0.013 | -27.0833333333 | 0.048 | 0.0981 | 0.0031 | 136728 | 0.05406853 | CS |
| 52 | -0.0058 | -14.2156862745 | 0.0408 | 0.0999 | 0.0031 | 127870 | 0.05761598 | CS |
| 156 | -0.258 | -88.0546075085 | 0.293 | 0.5 | 0.0031 | 184889 | 0.13538271 | CS |
| 260 | -0.1295 | -78.7234042553 | 0.1645 | 1.25 | 0.0031 | 273639 | 0.24775134 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727386200 | 0.042 | -0.00201 | -4.57 | 0.04378 | 0.0449 | 0.042 | 18955 |
| 1727299200 | 0.04401 | -0.00099 | -2.20 | 0.04401 | 0.04401 | 0.04401 | 17740 |
| 1727212800 | 0.045 | 0.0020001 | 4.65 | 0.045 | 0.045875 | 0.045 | 140200 |
| 1727126940 | 0.0429999 | 0 | 0.00 | 0.04435 | 0.045925 | 0.0429999 | 34139 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
