ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

HLYK HealthLynked Corporation (QB)

0.0569
-0.00035 (-0.61%)
Mar 28 2024 - Closed
Delayed by 15 minutes

HLYK Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 0.0569 -0.00035 -0.61% 0.05777 0.0598 0.054 125,311
Mar 27 2024 0.05725 -0.00255 -4.26% 0.0598 0.0598 0.0569 69,785
Mar 26 2024 0.0598 0.0028 4.91% 0.0598 0.0598 0.0551 40,988
Mar 25 2024 0.057 -0.002 -3.39% 0.0574 0.0574 0.0552 76,490
Mar 22 2024 0.059 0.0016 2.79% 0.055 0.0598 0.055 73,331
Mar 21 2024 0.0574 -0.0016 -2.71% 0.054784 0.0598 0.0542 22,850
Mar 20 2024 0.059 0.00 0.00% 0.0598 0.0598 0.0525 18,454
Mar 19 2024 0.059 0.0024 4.24% 0.059 0.0659 0.05305 40,152
Mar 18 2024 0.0566 0.0056 10.98% 0.051 0.058 0.051 26,561
Mar 15 2024 0.051 0.002 4.08% 0.059 0.059 0.051 30,260
Mar 14 2024 0.049 -0.0005 -1.01% 0.059 0.059 0.049 33,208
Mar 13 2024 0.0495 -0.0035 -6.60% 0.053 0.0541 0.0495 216,815
Mar 12 2024 0.053 0.004 8.16% 0.0556 0.059 0.053 23,200
Mar 11 2024 0.049 -0.01 -16.95% 0.059 0.059 0.049 193,761
Mar 08 2024 0.059 0.00 0.00% 0.059 0.059 0.05605 10,728
Mar 07 2024 0.059 0.003 5.36% 0.059 0.059 0.0548 36,583
Mar 06 2024 0.056 -0.00033 -0.59% 0.05 0.056 0.05 2,627
Mar 05 2024 0.05633 -0.00267 -4.53% 0.059 0.059 0.05633 10,051
Mar 04 2024 0.059 0.00465 8.56% 0.05435 0.059 0.04815 38,690
Mar 01 2024 0.05435 -0.00015 -0.28% 0.055 0.055 0.054 10,050
Feb 29 2024 0.0545 -0.00015 -0.27% 0.05488 0.055 0.054 80,080
Feb 28 2024 0.05465 0.00239 4.57% 0.05345 0.05465 0.05345 33,651
Feb 27 2024 0.05226 -0.00264 -4.81% 0.04615 0.05226 0.04615 11,176
Feb 26 2024 0.0549 0.00236 4.49% 0.0526 0.0549 0.05226 21,497
Feb 23 2024 0.05254 0.00006 0.10% 0.0549 0.0549 0.05254 34,838
Feb 22 2024 0.052485 0.00272 5.47% 0.05145 0.0548 0.05145 10,200
Feb 21 2024 0.049765 -0.00124 -2.42% 0.051 0.0548 0.047 77,059
Feb 20 2024 0.051 -0.00216 -4.06% 0.052 0.0549 0.05 81,860
Feb 16 2024 0.05316 -0.00184 -3.35% 0.05 0.05485 0.05 28,100
Feb 15 2024 0.055 -0.0079 -12.56% 0.05999 0.0629 0.051 161,150
Feb 14 2024 0.0629 -0.0001 -0.16% 0.054 0.0629 0.054 43,500
Feb 13 2024 0.063 0.00 0.00% 0.063 0.063 0.063 1,000
Feb 12 2024 0.063 0.00569 9.93% 0.05985 0.063 0.0576 39,542
Feb 09 2024 0.05731 0.00231 4.20% 0.0599 0.0599 0.0525 37,604
Feb 08 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Feb 07 2024 0.055 0.003 5.77% 0.0549 0.05745 0.0501 111,770
Feb 06 2024 0.052 -0.002 -3.70% 0.054 0.054 0.047 99,418
Feb 05 2024 0.054 0.0049 9.98% 0.05 0.054 0.0435 84,553
Feb 02 2024 0.0491 0.0016 3.37% 0.04625 0.05 0.042 130,250
Feb 01 2024 0.0475 -0.001 -2.06% 0.04925 0.05 0.0421 170,530
Jan 31 2024 0.0485 -0.00565 -10.43% 0.0537 0.0559 0.0482 65,384
Jan 30 2024 0.05415 -0.00285 -5.00% 0.0515 0.05595 0.047 245,133
Jan 29 2024 0.057 -0.01579 -21.69% 0.08 0.08 0.048 365,835
Jan 26 2024 0.072785 -0.0034 -4.46% 0.0797 0.0799 0.0689 97,431
Jan 25 2024 0.076185 -0.00072 -0.93% 0.0704 0.0775 0.0704 85,232
Jan 24 2024 0.0769 -0.0001 -0.13% 0.0769 0.0769 0.074 54,500
Jan 23 2024 0.077 0.0065 9.22% 0.07126 0.0775 0.0684 12,188
Jan 22 2024 0.0705 -0.0015 -2.08% 0.0748 0.0751 0.0651 132,597
Jan 19 2024 0.072 -0.002 -2.70% 0.074 0.074 0.07 102,946
Jan 18 2024 0.074 -0.0035 -4.52% 0.074 0.077575 0.0702 117,116
Jan 17 2024 0.0775 0.0005 0.65% 0.07895 0.08 0.0721 382,621
Jan 16 2024 0.077 0.00334 4.53% 0.07455 0.079 0.07455 167,595
Jan 12 2024 0.07366 0.00081 1.11% 0.07285 0.079 0.07155 3,924
Jan 11 2024 0.07285 -0.00831 -10.24% 0.0805 0.0805 0.07285 134,008
Jan 10 2024 0.08116 -0.00134 -1.62% 0.080625 0.0829 0.08 42,835
Jan 09 2024 0.0825 0.00355 4.50% 0.079 0.087 0.0775 63,679
Jan 08 2024 0.07895 0.0107 15.68% 0.0647 0.07895 0.0647 193,857
Jan 05 2024 0.06825 -0.01075 -13.61% 0.071 0.0789 0.0669 278,343
Jan 04 2024 0.079 -0.0152 -16.14% 0.093 0.09769 0.054 783,053
Jan 03 2024 0.0942 0.00993 11.78% 0.0843 0.0999 0.0843 971,972
Jan 02 2024 0.084275 0.00701 9.07% 0.0774 0.08445 0.0774 277,911

Your Recent History

Delayed Upgrade Clock