Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Discovery Corp (OP: HDVY )

0.0001 UNCHANGED
Last Price Updated: 11:09 AM EDT, Mar 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 26, 2013 0.0351 0.0500 0.0351 0.0500 19,700 +0.00(+0.00%)
Apr 25, 2013 0.0495 0.0500 0.0320 0.0500 115,055 +0.00(+1.01%)
Apr 24, 2013 0.0490 0.0495 0.0475 0.0495 88,200 +0.00(+0.00%)
Apr 23, 2013 0.0494 0.0495 0.0450 0.0495 177,300 +0.00(+0.00%)
Apr 22, 2013 0.0400 0.0495 0.0400 0.0495 10,400 +0.00(+0.20%)
Apr 19, 2013 0.0361 0.0494 0.0361 0.0494 8,100 +0.00(+4.00%)
Apr 18, 2013 0.0475 0.0475 0.0475 0.0475 1,000 +0.00(+0.00%)
Apr 17, 2013 0.0381 0.0475 0.0381 0.0475 25,100 -0.00(-4.43%)
Apr 16, 2013 0.0375 0.0497 0.0375 0.0497 20,655 -0.00(-0.60%)
Apr 15, 2013 0.0375 0.0500 0.0375 0.0500 15,100 +0.01(+11.36%)
Apr 12, 2013 0.0375 0.0449 0.0375 0.0449 238,100 +0.00(+0.00%)
Apr 11, 2013 0.0449 0.0449 0.0449 0.0449 100 +0.00(+12.25%)
Apr 10, 2013 0.0401 0.0449 0.0251 0.0400 309,900 -0.02(-32.20%)
Apr 05, 2013 0.0590 0.0590 0.0590 16,400 +0.00(+0.00%)
Apr 04, 2013 0.0500 0.0590 0.0475 0.0590 350,900 +0.01(+11.32%)
Apr 03, 2013 0.0538 0.0538 0.0477 0.0530 133,655 -0.00(-1.67%)
Apr 02, 2013 0.0450 0.0539 0.0450 0.0539 13,000 +0.01(+19.51%)
Apr 01, 2013 0.0450 0.0500 0.0450 0.0451 355,961 -0.00(-9.80%)
Mar 28, 2013 0.0425 0.0540 0.0425 0.0500 691,565 +0.01(+17.10%)
Mar 27, 2013 0.0345 0.0427 0.0330 0.0427 543,138 +0.01(+24.13%)
Mar 26, 2013 0.0299 0.0345 0.0270 0.0344 166,346 +0.00(+4.24%)
Mar 25, 2013 0.0330 0.0330 0.0330 0.0330 30,335 -0.00(-4.35%)
Mar 22, 2013 0.0345 0.0345 0.0280 0.0345 15,450 -0.00(-1.15%)
Mar 20, 2013 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Mar 19, 2013 0.0280 0.0349 0.0280 0.0349 57,600 +0.00(+0.00%)
Mar 18, 2013 0.0320 0.0349 0.0320 0.0349 32,100 +0.00(+16.33%)
Mar 15, 2013 0.0349 0.0349 0.0280 0.0300 83,294 -0.00(-14.04%)
Mar 14, 2013 0.0349 0.0349 0.0349 0.0349 100 +0.00(+0.00%)
Mar 12, 2013 0.0349 0.0349 0.0349 0.0349 0 +0.00(+0.00%)
Mar 11, 2013 0.0300 0.0349 0.0290 0.0349 236,358 +0.01(+20.34%)
Mar 07, 2013 0.0290 0.0290 0.0290 0 -0.01(-17.14%)
Mar 06, 2013 0.0350 0.0350 0.0350 0.0350 9,999 -0.00(-9.33%)
Mar 05, 2013 0.0300 0.0386 0.0300 0.0386 25,100 +0.00(+4.32%)
Mar 04, 2013 0.0400 0.0400 0.0350 0.0370 93,679 -0.00(-7.50%)
Mar 01, 2013 0.0320 0.0400 0.0320 0.0400 135,754 +0.01(+25.00%)
Feb 28, 2013 0.0324 0.0324 0.0251 0.0320 188,090 +0.00(+6.67%)
Feb 27, 2013 0.0300 0.0300 0.0300 0.0300 128,973 +0.00(+0.00%)
Feb 26, 2013 0.0300 0.0300 0.0275 0.0300 65,000 +0.00(+0.00%)
Feb 25, 2013 0.0310 0.0310 0.0300 0.0300 95,000 -0.01(-21.87%)
Feb 22, 2013 0.0330 0.0384 0.0330 0.0384 263,475 +0.01(+16.36%)
Feb 21, 2013 0.0330 0.0330 0.0330 0.0330 19,599 -0.00(-5.71%)
Feb 20, 2013 0.0399 0.0400 0.0350 0.0350 124,200 -0.00(-12.28%)
Feb 19, 2013 0.0300 0.0400 0.0300 0.0399 221,300 +0.00(+0.50%)
Feb 15, 2013 0.0340 0.0397 0.0340 0.0397 10,100 +0.00(+13.43%)
Feb 14, 2013 0.0380 0.0380 0.0340 0.0350 16,794 -0.00(-11.84%)
Feb 13, 2013 0.0399 0.0399 0.0341 0.0397 51,710 -0.00(-0.75%)
Feb 12, 2013 0.0343 0.0400 0.0343 0.0400 2,100 -0.00(-6.76%)
Feb 11, 2013 0.0400 0.0429 0.0343 0.0429 25,500 +0.00(+0.00%)
Feb 08, 2013 0.0351 0.0429 0.0342 0.0429 70,100 -0.00(-0.69%)
Feb 06, 2013 0.0432 0.0432 0.0432 0 +0.00(+11.34%)
Feb 04, 2013 0.0341 0.0400 0.0340 0.0388 225,000 -0.00(-10.80%)
Feb 01, 2013 0.0385 0.0435 0.0356 0.0435 100,057 +0.00(+12.99%)
Jan 31, 2013 0.0385 0.0385 0.0385 0.0385 34,600 +0.00(+0.00%)
Jan 30, 2013 0.0392 0.0392 0.0385 0.0385 15,990 -0.01(-11.90%)
Jan 29, 2013 0.0395 0.0437 0.0395 0.0437 115,300 +0.00(+12.05%)
Jan 28, 2013 0.0402 0.0437 0.0390 0.0390 869,000 -0.00(-10.34%)
Jan 25, 2013 0.0439 0.0439 0.0401 0.0435 131,818 -0.00(-0.91%)
Jan 24, 2013 0.0390 0.0439 0.0390 0.0439 78,460 +0.00(+0.00%)
Jan 23, 2013 0.0400 0.0439 0.0400 0.0439 883 +0.00(+9.75%)
Jan 22, 2013 0.0390 0.0400 0.0390 0.0400 161,450 -0.00(-8.05%)
Jan 18, 2013 0.0403 0.0435 0.0401 0.0435 24,100 -0.00(-0.91%)
Jan 17, 2013 0.0410 0.0439 0.0400 0.0439 35,100 +0.00(+0.00%)
Jan 15, 2013 0.0439 0.0439 0.0439 0 +0.00(+0.00%)
Jan 14, 2013 0.0390 0.0439 0.0390 0.0439 25,615 +0.00(+7.07%)
Jan 12, 2013 0.0411 0.0475 0.0410 0.0410 64,234 +0.00(+0.00%)
Jan 11, 2013 0.0411 0.0475 0.0410 0.0410 64,234 -0.00(-8.89%)
Jan 10, 2013 0.0410 0.0484 0.0392 0.0450 344,806 -0.00(-8.91%)
Jan 07, 2013 0.0494 0.0494 0.0494 0 +0.00(+0.00%)
Jan 04, 2013 0.0390 0.0494 0.0300 0.0494 405,915 +0.00(+10.51%)
Jan 03, 2013 0.0400 0.0447 0.0351 0.0447 237,900 -0.00(-0.22%)
Jan 02, 2013 0.0383 0.0448 0.0383 0.0448 20,100 -0.00(-0.22%)
Dec 31, 2012 0.0449 0.0449 0.0400 0.0449 37,372 +0.00(+6.90%)
Dec 28, 2012 0.0420 0.0420 0.0381 0.0420 226,400 +0.00(+2.44%)
Dec 27, 2012 0.0420 0.0494 0.0400 0.0410 253,011 -0.00(-8.69%)
Dec 26, 2012 0.0426 0.0449 0.0420 0.0449 98,586 +0.00(+6.40%)
Dec 24, 2012 0.0450 0.0450 0.0421 0.0422 41,689 -0.01(-14.23%)
Dec 21, 2012 0.0495 0.0495 0.0400 0.0492 117,050 -0.00(-0.61%)
Dec 20, 2012 0.0488 0.0500 0.0415 0.0495 226,758 +0.01(+21.92%)
Dec 19, 2012 0.0424 0.0424 0.0406 0.0406 80,000 -0.01(-17.31%)
Dec 18, 2012 0.0498 0.0549 0.0475 0.0491 421,500 +0.01(+19.76%)
Dec 17, 2012 0.0410 0.0413 0.0410 0.0410 245,142 -0.01(-17.51%)
Dec 14, 2012 0.0420 0.0497 0.0410 0.0497 112,800 -0.00(-0.20%)
Dec 13, 2012 0.0416 0.0498 0.0416 0.0498 1,114 -0.00(-0.40%)
Dec 12, 2012 0.0500 0.0500 0.0500 0.0500 2,000 -0.00(-5.30%)
Dec 11, 2012 0.0411 0.0528 0.0410 0.0528 33,175 +0.01(+28.78%)
Dec 10, 2012 0.0411 0.0411 0.0410 0.0410 69,000 -0.01(-23.93%)
Dec 07, 2012 0.0432 0.0539 0.0432 0.0539 29,600 -0.00(-2.00%)
Dec 06, 2012 0.0531 0.0550 0.0441 0.0550 150,200 +0.00(+10.00%)
Dec 05, 2012 0.0500 0.0500 0.0430 0.0500 30,100 -0.00(-6.54%)
Dec 04, 2012 0.0420 0.0535 0.0420 0.0535 50,100 -0.00(-2.55%)
Nov 29, 2012 0.0549 0.0549 0.0549 0.0549 0 +0.01(+12.04%)
Nov 28, 2012 0.0411 0.0490 0.0400 0.0490 234,407 +0.01(+22.81%)
Nov 27, 2012 0.0490 0.0490 0.0310 0.0399 573,030 -0.02(-29.75%)
Nov 26, 2012 0.0500 0.0568 0.0500 0.0568 60,100 -0.00(-5.33%)
Nov 24, 2012 0.0500 0.0600 0.0500 0.0600 120,710 +0.00(+0.00%)
Nov 23, 2012 0.0500 0.0600 0.0500 0.0600 120,710 +0.01(+22.45%)
Nov 21, 2012 0.0550 0.0550 0.0431 0.0490 126,400 -0.01(-15.52%)
Nov 20, 2012 0.0600 0.0600 0.0580 0.0580 111,100 -0.00(-7.94%)
Nov 19, 2012 0.0550 0.0630 0.0550 0.0630 67,200 +0.01(+14.55%)
Nov 16, 2012 0.0500 0.0600 0.0500 0.0550 103,600 +0.00(+10.00%)
Nov 15, 2012 0.0600 0.0640 0.0400 0.0500 338,308 -0.01(-16.67%)
Nov 14, 2012 0.0550 0.0600 0.0550 0.0600 20,100 +0.01(+9.29%)
Nov 13, 2012 0.0549 0.0549 0.0549 0.0549 15,000 +0.00(+5.58%)
Nov 12, 2012 0.0526 0.0526 0.0520 0.0520 36,700 -0.01(-11.86%)
Nov 09, 2012 0.0525 0.0590 0.0525 0.0590 27,800 -0.00(-1.67%)
Nov 08, 2012 0.0525 0.0600 0.0525 0.0600 51,416 +0.01(+14.29%)
Nov 07, 2012 0.0550 0.0550 0.0521 0.0525 210,784 -0.00(-4.55%)
Nov 06, 2012 0.0550 0.0550 0.0550 0.0550 201,575 +0.00(+0.00%)
Nov 05, 2012 0.0440 0.0620 0.0440 0.0550 595,399 +0.00(+5.57%)
Nov 02, 2012 0.0575 0.0675 0.0521 0.0521 37,800 -0.01(-13.17%)
Oct 31, 2012 0.0600 0.0600 0.0600 0 -0.00(-4.00%)
Oct 26, 2012 0.0625 0.0625 0.0625 0 -0.00(-3.85%)
Oct 25, 2012 0.0520 0.0650 0.0411 0.0650 151,200 +0.00(+0.00%)
Oct 24, 2012 0.0700 0.0700 0.0620 0.0650 69,161 -0.01(-7.14%)
Oct 23, 2012 0.0500 0.0740 0.0500 0.0700 628,344 +0.02(+40.00%)
Oct 19, 2012 0.0510 0.0510 0.0460 0.0500 399,756 +0.00(+0.00%)
Oct 18, 2012 0.0589 0.0590 0.0500 0.0500 206,774 -0.01(-15.25%)
Oct 17, 2012 0.0599 0.0599 0.0510 0.0590 63,485 +0.01(+18.00%)
Oct 16, 2012 0.0500 0.0575 0.0481 0.0500 820,111 -0.00(-5.66%)
Oct 15, 2012 0.0500 0.0530 0.0500 0.0530 114,912 +0.00(+6.00%)
Oct 12, 2012 0.0500 0.0500 0.0500 0.0500 22,551 +0.00(+0.00%)
Oct 11, 2012 0.0600 0.0612 0.0500 0.0500 159,949 -0.01(-13.04%)
Oct 10, 2012 0.0600 0.0600 0.0500 0.0575 522,155 +0.00(+8.49%)
Oct 09, 2012 0.0530 0.0680 0.0500 0.0530 312,500 -0.02(-22.06%)
Oct 06, 2012 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Oct 05, 2012 0.0590 0.0680 0.0500 0.0680 69,800 +0.01(+13.33%)
Oct 04, 2012 0.0600 0.0600 0.0581 0.0600 247,525 +0.00(+0.00%)
Oct 03, 2012 0.0600 0.0600 0.0590 0.0600 110,425 -0.01(-8.40%)
Oct 01, 2012 0.0655 0.0655 0.0655 0.0655 0 -0.00(-6.43%)
Sep 28, 2012 0.0700 0.0700 0.0700 0.0700 800 +0.01(+13.45%)
Sep 27, 2012 0.0600 0.0700 0.0600 0.0617 49,135 -0.01(-7.91%)
Sep 26, 2012 0.0600 0.0670 0.0600 0.0670 26,600 -0.00(-4.29%)
Sep 25, 2012 0.0610 0.0700 0.0600 0.0700 104,362 +0.01(+7.69%)
Sep 24, 2012 0.0650 0.0650 0.0650 0.0650 36,400 -0.01(-7.14%)
Sep 21, 2012 0.0700 0.0700 0.0650 0.0700 28,553 +0.00(+6.06%)
Sep 20, 2012 0.0670 0.0670 0.0660 0.0660 6,000 -0.00(-1.49%)
Sep 19, 2012 0.0670 0.0670 0.0650 0.0670 63,510 +0.01(+9.84%)
Sep 18, 2012 0.0660 0.0670 0.0600 0.0610 98,987 -0.01(-7.58%)
Sep 17, 2012 0.0660 0.0660 0.0660 0.0660 22,003 +0.00(+0.00%)
Sep 14, 2012 0.0670 0.0700 0.0660 0.0660 82,796 -0.00(-5.71%)
Sep 13, 2012 0.0660 0.0710 0.0660 0.0700 116,730 +0.00(+6.06%)
Sep 12, 2012 0.0700 0.0700 0.0625 0.0660 65,000 +0.00(+1.54%)
Sep 11, 2012 0.0700 0.0700 0.0650 0.0650 33,277 -0.01(-7.14%)
Sep 10, 2012 0.0670 0.0700 0.0670 0.0700 25,286 -0.00(-1.41%)
Sep 07, 2012 0.0700 0.0710 0.0680 0.0710 29,600 +0.00(+1.43%)
Sep 06, 2012 0.0710 0.0710 0.0680 0.0700 87,325 +0.00(+0.00%)
Sep 05, 2012 0.0750 0.0750 0.0700 0.0700 61,620 -0.01(-10.26%)
Sep 04, 2012 0.0713 0.0780 0.0713 0.0780 17,100 +0.00(+4.00%)
Aug 31, 2012 0.0713 0.0750 0.0713 0.0750 20,000 -0.00(-1.32%)
Aug 29, 2012 0.0760 0.0760 0.0760 0 -0.00(-5.00%)
Aug 27, 2012 0.0740 0.0800 0.0740 0.0800 27,915 +0.01(+8.11%)
Aug 24, 2012 0.0790 0.0790 0.0740 0.0740 42,795 -0.01(-7.50%)
Aug 23, 2012 0.0800 0.0800 0.0800 0.0800 100 +0.01(+8.11%)
Aug 22, 2012 0.0740 0.0800 0.0740 0.0740 125,000 -0.01(-7.50%)
Aug 21, 2012 0.0740 0.0800 0.0740 0.0800 41,600 +0.01(+8.11%)
Aug 20, 2012 0.0750 0.0800 0.0740 0.0740 115,100 -0.01(-9.76%)
Aug 17, 2012 0.0740 0.0820 0.0740 0.0820 28,050 +0.01(+9.33%)
Aug 16, 2012 0.0800 0.0800 0.0750 0.0750 93,645 +0.00(+0.00%)
Aug 15, 2012 0.0800 0.0800 0.0750 0.0750 60,500 -0.01(-6.25%)
Aug 14, 2012 0.0731 0.0800 0.0731 0.0800 54,719 +0.00(+4.58%)
Aug 13, 2012 0.0780 0.0780 0.0765 0.0765 40,000 -0.00(-5.56%)
Aug 11, 2012 0.0761 0.0810 0.0761 0.0810 24,000 +0.00(+0.00%)
Aug 10, 2012 0.0761 0.0810 0.0761 0.0810 24,000 +0.00(+5.19%)
Aug 09, 2012 0.0869 0.0869 0.0770 0.0770 60,000 -0.01(-9.41%)
Aug 08, 2012 0.0762 0.0850 0.0762 0.0850 19,630 +0.01(+11.84%)
Aug 07, 2012 0.0800 0.0800 0.0760 0.0760 11,850 -0.01(-10.59%)
Aug 06, 2012 0.0730 0.0890 0.0730 0.0850 33,900 +0.00(+0.00%)
Aug 03, 2012 0.0890 0.0890 0.0710 0.0850 94,511 -0.01(-6.59%)
Aug 02, 2012 0.0990 0.0990 0.0775 0.0910 30,200 +0.00(+1.11%)
Aug 01, 2012 0.0990 0.0990 0.0780 0.0900 27,200 -0.01(-9.09%)
Jul 31, 2012 0.0950 0.0990 0.0950 0.0990 154,450 +0.00(+1.02%)
Jul 30, 2012 0.0930 0.0980 0.0930 0.0980 48,100 +0.01(+8.89%)
Jul 27, 2012 0.0780 0.0950 0.0780 0.0900 308,450 +0.01(+15.38%)
Jul 26, 2012 0.0790 0.0880 0.0780 0.0780 9,000 -0.01(-11.36%)
Jul 25, 2012 0.0880 0.0880 0.0790 0.0880 4,050 +0.00(+0.00%)
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.