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 | 0.0138 | 21.198156682 | 0.0651 | 0.079 | 0.063 | 18807 | 0.07867527 | CS |
| 4 | -0.00026 | -0.32844871147 | 0.07916 | 0.09 | 0.063 | 33284 | 0.07865438 | CS |
| 12 | 0.0214 | 37.2173913043 | 0.0575 | 0.0981 | 0.045 | 119003 | 0.07306383 | CS |
| 26 | 0.00764 | 10.7213022734 | 0.07126 | 0.0981 | 0.041005 | 92325 | 0.06592501 | CS |
| 52 | 0.01098 | 16.1660777385 | 0.06792 | 0.0999 | 0.033 | 123022 | 0.06222135 | CS |
| 156 | -0.5611 | -87.671875 | 0.64 | 0.7105 | 0.0251 | 214958 | 0.19338973 | CS |
| 260 | -0.1311 | -62.4285714286 | 0.21 | 1.25 | 0.0251 | 277330 | 0.25056189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719005220 | 0.084 | -0.00182 | -2.12 | 0.0801 | 0.0889 | 0.0801 | 206000 |
| 1718918640 | 0.0858199 | -0.00118 | -1.36 | 0.0869999 | 0.0889 | 0.0785 | 150540 |
| 1718746140 | 0.0869999 | -0.003 | -3.33 | 0.095 | 0.095 | 0.0803 | 63177 |
| 1718659680 | 0.09 | 0.00795 | 9.69 | 0.0883 | 0.09 | 0.0763 | 97112 |
| 1718400300 | 0.08205 | -0.00195 | -2.32 | 0.085 | 0.085 | 0.0808 | 102960 |
| 1718314140 | 0.084 | -0.001 | -1.18 | 0.079 | 0.084 | 0.0774 | 34864 |
| 1718227380 | 0.085 | 0.016785 | 24.61 | 0.075 | 0.0914 | 0.0731 | 436144 |
| 1718141340 | 0.068215 | -0.018785 | -21.59 | 0.088 | 0.088 | 0.0574 | 511517 |
| 1718054880 | 0.0869999 | 0.0344999 | 65.71 | 0.0529 | 0.0981 | 0.05 | 2170688 |
| 1717795800 | 0.0525 | 0.000685 | 1.32 | 0.055 | 0.058 | 0.05 | 356322 |
| 1717709400 | 0.051815 | -0.002335 | -4.31 | 0.054 | 0.055 | 0.051815 | 65777 |
| 1717622460 | 0.05415 | -0.00255 | -4.50 | 0.045 | 0.0579 | 0.045 | 71416 |
| 1717536360 | 0.0567 | 0.007 | 14.08 | 0.0497 | 0.058 | 0.0497 | 127300 |
| 1717450140 | 0.0497 | -0.0028 | -5.33 | 0.049 | 0.0525 | 0.046 | 527758 |
| 1717190940 | 0.0525 | -0.0015 | -2.78 | 0.0589 | 0.059 | 0.05 | 21028 |
| 1717104540 | 0.054 | 0.0005 | 0.93 | 0.0535 | 0.054 | 0.048 | 21920 |
| 1717018020 | 0.0535 | 0.0035 | 7.00 | 0.04805 | 0.059 | 0.048 | 107328 |
| 1716931740 | 0.05 | 0 | 0.00 | 0.05 | 0.0525 | 0.05 | 77700 |
| 1716585840 | 0.05 | 0 | 0.00 | 0.05 | 0.0525 | 0.05 | 39100 |
| 1716499740 | 0.05 | -0.001235 | -2.41 | 0.04936 | 0.05 | 0.049 | 42141 |
| 1716412800 | 0.051235 | -0.000265 | -0.51 | 0.048 | 0.0518 | 0.048 | 26694 |
| 1716326940 | 0.0515 | -0.0074 | -12.56 | 0.048 | 0.0588 | 0.048 | 15800 |
| 1716240180 | 0.0589 | 0.0039 | 7.09 | 0.055 | 0.0589 | 0.047636 | 76816 |
| 1715981340 | 0.055 | 0.00325 | 6.28 | 0.055 | 0.055 | 0.0517 | 223998 |
| 1715894940 | 0.05175 | -0.0027 | -4.96 | 0.0525 | 0.055 | 0.05175 | 133286 |
| 1715808000 | 0.05445 | -0.00184 | -3.27 | 0.052 | 0.05623 | 0.05 | 8138 |
| 1715722140 | 0.05629 | -0.00251 | -4.27 | 0.052 | 0.0589 | 0.0503 | 18425 |
| 1715635200 | 0.0588 | 0.001235 | 2.15 | 0.0589 | 0.0589 | 0.05344 | 8459 |
| 1715376000 | 0.057565 | -0.000627 | -1.08 | 0.0589 | 0.0589 | 0.0545 | 55849 |
| 1715289720 | 0.058192 | 0.004007 | 7.40 | 0.054185 | 0.058192 | 0.054185 | 63224 |
| 1715203200 | 0.054185 | -0.003315 | -5.77 | 0.054185 | 0.0575 | 0.054185 | 47400 |
| 1715117340 | 0.0575 | -0.0005 | -0.86 | 0.0536 | 0.058 | 0.0536 | 17110 |
| 1715030940 | 0.058 | 0.00065 | 1.13 | 0.05365 | 0.058 | 0.05365 | 1738 |
| 1714771740 | 0.05735 | 0.00645 | 12.67 | 0.0575 | 0.0575 | 0.0541 | 20590 |
| 1714685340 | 0.0509 | -0.0066 | -11.48 | 0.05225 | 0.0575 | 0.0509 | 29603 |
| 1714598400 | 0.0575 | -0.0015 | -2.54 | 0.059 | 0.059 | 0.05 | 11170 |
| 1714512600 | 0.059 | 0.0001 | 0.17 | 0.0575 | 0.059 | 0.05445 | 18790 |
| 1714425720 | 0.0589 | 0.00512 | 9.52 | 0.0485 | 0.0589 | 0.0461 | 21200 |
| 1714166580 | 0.05378 | -0.00152 | -2.75 | 0.055 | 0.056 | 0.0509 | 51696 |
| 1714080300 | 0.0553 | -0.0017 | -2.98 | 0.0556 | 0.057 | 0.0553 | 31202 |
| 1713994020 | 0.057 | 0 | 0.00 | 0.0505 | 0.057 | 0.0505 | 16600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
