Healthlynked Corp (OP: HLYK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	0.0724	0.0790	0.0689	0.0695	15,346	+0.00(+0.87%)
Jun 29, 2023	0.0638	0.0800	0.0630	0.0689	373,919	-0.01(-13.87%)
Jun 28, 2023	0.0673	0.0800	0.0666	0.0800	88,350	+0.01(+21.21%)
Jun 27, 2023	0.0660	0.0720	0.0660	0.0660	37,045	-0.00(-6.12%)
Jun 26, 2023	0.0720	0.0720	0.0650	0.0703	9,100	-0.00(-2.36%)
Jun 23, 2023	0.0662	0.0720	0.0625	0.0720	183,895	+0.01(+8.93%)
Jun 22, 2023	0.0700	0.0700	0.0661	0.0661	13,094	-0.01(-7.68%)
Jun 21, 2023	0.0698	0.0716	0.0663	0.0716	196,179	+0.00(+1.42%)
Jun 20, 2023	0.0720	0.0720	0.0675	0.0706	111,685	-0.00(-4.59%)
Jun 16, 2023	0.0750	0.0750	0.0720	0.0740	80,465	-0.00(-0.40%)
Jun 15, 2023	0.0743	0.0782	0.0743	0.0743	10,713	-0.00(-2.62%)
Jun 14, 2023	0.0757	0.0800	0.0757	0.0763	12,800	+0.00(+0.79%)
Jun 13, 2023	0.0788	0.0804	0.0757	0.0757	45,399	-0.01(-10.94%)
Jun 12, 2023	0.0785	0.0850	0.0720	0.0850	13,100	+0.00(+5.59%)
Jun 09, 2023	0.0778	0.0900	0.0678	0.0805	240,980	-0.01(-10.56%)
Jun 08, 2023	0.0700	0.0900	0.0619	0.0900	75,861	+0.02(+28.57%)
Jun 07, 2023	0.0663	0.0700	0.0635	0.0700	40,900	-0.00(-2.78%)
Jun 06, 2023	0.0690	0.0738	0.0625	0.0720	111,300	+0.00(+2.86%)
Jun 05, 2023	0.0664	0.0900	0.0663	0.0700	391,614	+0.00(+5.42%)
Jun 02, 2023	0.0700	0.0700	0.0530	0.0664	265,869	-0.00(-1.34%)
Jun 01, 2023	0.0680	0.0680	0.0660	0.0673	212,204	+0.00(+5.98%)
May 31, 2023	0.0700	0.0700	0.0590	0.0635	45,098	-0.01(-7.70%)
May 30, 2023	0.0651	0.0692	0.0651	0.0688	82,676	-0.00(-1.71%)
May 26, 2023	0.0733	0.0733	0.0650	0.0700	102,675	-0.00(-4.50%)
May 25, 2023	0.0799	0.0799	0.0700	0.0733	133,174	-0.01(-8.37%)
May 24, 2023	0.0734	0.0859	0.0734	0.0800	50,900	+0.01(+6.67%)
May 23, 2023	0.0750	0.0750	0.0740	0.0750	40,300	-0.01(-6.25%)
May 22, 2023	0.0745	0.0855	0.0699	0.0800	7,269	+0.01(+6.95%)
May 19, 2023	0.0698	0.0823	0.0698	0.0748	80,676	-0.01(-9.88%)
May 18, 2023	0.0737	0.0830	0.0737	0.0830	1,798	+0.01(+14.64%)
May 17, 2023	0.0700	0.0724	0.0650	0.0724	11,684	-0.01(-9.50%)
May 16, 2023	0.0735	0.0800	0.0700	0.0800	22,981	+0.00(+4.58%)
May 15, 2023	0.0750	0.0765	0.0650	0.0765	186,012	+0.00(+2.14%)
May 12, 2023	0.0700	0.0799	0.0650	0.0749	101,576	-0.00(-2.09%)
May 11, 2023	0.0699	0.0765	0.0699	0.0765	36,650	+0.01(+9.44%)
May 10, 2023	0.0713	0.0762	0.0675	0.0699	104,860	-0.00(-2.37%)
May 09, 2023	0.0782	0.0790	0.0700	0.0716	51,120	-0.01(-10.50%)
May 08, 2023	0.0850	0.0900	0.0800	0.0800	212,155	+0.00(+0.00%)
May 05, 2023	0.0745	0.0900	0.0745	0.0800	10,950	-0.01(-11.70%)
May 04, 2023	0.0928	0.0969	0.0800	0.0906	32,302	-0.01(-7.46%)
May 03, 2023	0.0857	0.0990	0.0750	0.0979	168,650	-0.01(-5.77%)
May 02, 2023	0.0800	0.1039	0.0670	0.1039	29,148	+0.02(+29.88%)
May 01, 2023	0.0865	0.0865	0.0779	0.0800	137,115	-0.01(-7.83%)
Apr 28, 2023	0.0918	0.0990	0.0715	0.0868	6,960	-0.01(-10.52%)
Apr 27, 2023	0.0700	0.0990	0.0670	0.0970	8,089	+0.03(+38.57%)
Apr 26, 2023	0.0669	0.0700	0.0663	0.0700	271,277	+0.00(+0.00%)
Apr 25, 2023	0.0699	0.0700	0.0683	0.0700	54,347	+0.00(+0.72%)
Apr 24, 2023	0.0791	0.0791	0.0695	0.0695	241,226	-0.01(-9.97%)
Apr 21, 2023	0.0768	0.0930	0.0768	0.0772	73,773	+0.01(+7.22%)
Apr 20, 2023	0.0729	0.0900	0.0720	0.0720	238,777	-0.00(-0.96%)
Apr 19, 2023	0.0721	0.0800	0.0721	0.0727	60,113	-0.01(-13.66%)
Apr 18, 2023	0.0805	0.0850	0.0721	0.0842	34,791	-0.00(-2.77%)
Apr 17, 2023	0.0900	0.0900	0.0720	0.0866	34,300	-0.00(-3.78%)
Apr 14, 2023	0.0980	0.0980	0.0850	0.0900	39,425	-0.01(-8.16%)
Apr 13, 2023	0.0980	0.0980	0.0850	0.0980	44,494	+0.02(+22.50%)
Apr 12, 2023	0.0800	0.0800	0.0703	0.0800	159,187	+0.01(+14.29%)
Apr 11, 2023	0.0800	0.0800	0.0700	0.0700	23,660	+0.00(+0.00%)
Apr 10, 2023	0.0700	0.0714	0.0660	0.0700	76,130	+0.00(+3.70%)
Apr 06, 2023	0.0700	0.0725	0.0675	0.0675	155,711	-0.00(-6.90%)
Apr 05, 2023	0.0727	0.0727	0.0661	0.0725	87,080	-0.00(-1.89%)
Apr 04, 2023	0.0760	0.0760	0.0721	0.0739	25,318	-0.00(-0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.