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 30, 2015 0.0133 0.0160 0.0133 0.0160 6,570 +0.00(+6.67%)
Apr 28, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 27, 2015 0.0130 0.0150 0.0130 0.0150 43,550 -0.00(-6.25%)
Apr 24, 2015 0.0160 0.0160 0.0160 0.0160 20,100 +0.00(+0.00%)
Apr 23, 2015 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.63%)
Apr 21, 2015 0.0159 0.0159 0.0159 0 +0.00(+0.00%)
Apr 20, 2015 0.0136 0.0159 0.0125 0.0159 211,950 +0.00(+0.00%)
Apr 16, 2015 0.0159 0.0159 0.0159 0 +0.00(+12.29%)
Apr 15, 2015 0.0137 0.0142 0.0137 0.0142 50,000 -0.00(-5.60%)
Apr 14, 2015 0.0150 0.0150 0.0126 0.0150 67,514 -0.00(-0.66%)
Apr 13, 2015 0.0160 0.0169 0.0149 0.0151 601,900 -0.00(-10.12%)
Apr 10, 2015 0.0126 0.0168 0.0126 0.0168 13,000 -0.00(-1.18%)
Apr 07, 2015 0.0170 0.0170 0.0170 0 +0.00(+36.00%)
Apr 06, 2015 0.0126 0.0130 0.0125 0.0125 68,000 -0.00(-10.71%)
Apr 02, 2015 0.0140 0.0140 0.0140 0 -0.00(-1.41%)
Apr 01, 2015 0.0142 0.0142 0.0142 0.0142 23,000 +0.00(+0.71%)
Mar 31, 2015 0.0141 0.0160 0.0141 0.0141 75,570 -0.01(-28.79%)
Mar 30, 2015 0.0175 0.0198 0.0175 0.0198 32,000 +0.00(+10.00%)
Mar 20, 2015 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Mar 19, 2015 0.0144 0.0150 0.0144 0.0150 9,000 +0.00(+0.00%)
Mar 18, 2015 0.0160 0.0160 0.0150 0.0150 115,000 -0.00(-11.76%)
Mar 16, 2015 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Mar 13, 2015 0.0170 0.0170 0.0170 0.0170 1,000 -0.00(-0.58%)
Mar 12, 2015 0.0195 0.0195 0.0171 0.0171 53,982 -0.00(-14.50%)
Mar 11, 2015 0.0188 0.0200 0.0188 0.0200 39,800 -0.00(-8.26%)
Mar 10, 2015 0.0218 0.0218 0.0218 0.0218 15,000 -0.00(-0.46%)
Mar 09, 2015 0.0219 0.0219 0.0219 0.0219 31,000 +0.00(+9.50%)
Mar 06, 2015 0.0201 0.0201 0.0200 0.0200 288,400 -0.00(-11.11%)
Mar 04, 2015 0.0225 0.0225 0.0225 14 +0.00(+13.64%)
Mar 03, 2015 0.0198 0.0198 0.0198 0 +0.00(+0.00%)
Mar 02, 2015 0.0198 0.0198 0.0198 0 +0.00(+15.12%)
Feb 27, 2015 0.0199 0.0250 0.0172 0.0172 249,685 -0.00(-13.57%)
Feb 26, 2015 0.0199 0.0199 0.0199 0.0199 3,000 +0.00(+0.51%)
Feb 25, 2015 0.0203 0.0203 0.0198 0.0198 30,000 -0.00(-5.71%)
Feb 24, 2015 0.0189 0.0260 0.0189 0.0210 2,181,000 +0.00(+16.67%)
Feb 20, 2015 0.0180 0.0180 0.0180 58 +0.00(+1.69%)
Feb 19, 2015 0.0177 0.0177 0.0177 0.0177 1,000 -0.00(-1.12%)
Feb 18, 2015 0.0179 0.0179 0.0179 0.0179 68,220 +0.00(+2.29%)
Feb 17, 2015 0.0167 0.0175 0.0167 0.0175 40,000 +0.00(+2.94%)
Feb 12, 2015 0.0170 0.0170 0.0170 0 +0.00(+7.59%)
Feb 11, 2015 0.0158 0.0158 0.0158 0.0158 1,700 +0.00(+4.64%)
Feb 10, 2015 0.0151 0.0151 0.0151 0.0151 9,500 -0.00(-5.62%)
Feb 09, 2015 0.0150 0.0160 0.0150 0.0160 69,173 +0.00(+14.29%)
Feb 06, 2015 0.0140 0.0140 0.0139 0.0140 61,265 +0.00(+7.69%)
Feb 05, 2015 0.0130 0.0130 0.0130 0.0130 25,000 -0.00(-4.41%)
Feb 04, 2015 0.0150 0.0150 0.0136 0.0136 43,576 -0.00(-9.33%)
Feb 03, 2015 0.0225 0.0250 0.0126 0.0150 1,237,400 -0.01(-26.11%)
Feb 02, 2015 0.0203 0.0203 0.0203 0.0203 5,000 -0.00(-0.98%)
Jan 30, 2015 0.0240 0.0240 0.0205 0.0205 192,024 -0.00(-14.58%)
Jan 29, 2015 0.0210 0.0240 0.0201 0.0240 170,069 +0.00(+14.29%)
Jan 28, 2015 0.0195 0.0249 0.0170 0.0210 538,632 +0.00(+10.53%)
Jan 27, 2015 0.0165 0.0190 0.0165 0.0190 50,015 +0.00(+0.00%)
Jan 23, 2015 0.0190 0.0190 0.0190 15 +0.00(+27.52%)
Jan 22, 2015 0.0125 0.0150 0.0125 0.0149 99,000 +0.00(+19.20%)
Jan 21, 2015 0.0125 0.0125 0.0125 0.0125 63,370 +0.00(+0.81%)
Jan 20, 2015 0.0125 0.0125 0.0124 0.0124 138,300 +0.00(+0.00%)
Jan 16, 2015 0.0124 0.0124 0.0124 0 -0.00(-0.80%)
Jan 15, 2015 0.0127 0.0127 0.0125 0.0125 28,316 +0.00(+0.00%)
Jan 12, 2015 0.0125 0.0125 0.0125 0 +0.00(+0.00%)
Jan 09, 2015 0.0126 0.0129 0.0125 0.0125 111,254 -0.00(-11.97%)
Jan 06, 2015 0.0142 0.0142 0.0142 0 +0.00(+13.60%)
Jan 05, 2015 0.0126 0.0126 0.0125 0.0125 161,000 -0.00(-16.67%)
Jan 02, 2015 0.0150 0.0150 0.0150 0.0150 100,000 +0.00(+26.05%)
Dec 31, 2014 0.0119 0.0119 0.0119 0 -0.00(-7.75%)
Dec 30, 2014 0.0105 0.0139 0.0100 0.0129 42,000 +0.00(+17.27%)
Dec 29, 2014 0.0112 0.0144 0.0105 0.0110 80,600 -0.00(-14.06%)
Dec 26, 2014 0.0128 0.0128 0.0106 0.0128 105,315 -0.00(-14.09%)
Dec 24, 2014 0.0149 0.0149 0.0149 0 +0.00(+0.00%)
Dec 23, 2014 0.0105 0.0149 0.0105 0.0149 76,100 -0.00(-10.78%)
Dec 22, 2014 0.0167 0.0167 0.0105 0.0167 20,200 +0.00(+31.50%)
Dec 19, 2014 0.0112 0.0127 0.0112 0.0127 2,508,050 +0.00(+12.39%)
Dec 18, 2014 0.0100 0.0113 0.0100 0.0113 127,730 +0.00(+0.89%)
Dec 17, 2014 0.0110 0.0112 0.0100 0.0112 126,000 +0.00(+12.00%)
Dec 16, 2014 0.0120 0.0120 0.0100 0.0100 100,000 -0.00(-33.33%)
Dec 15, 2014 0.0122 0.0150 0.0122 0.0150 21,441 +0.00(+22.95%)
Dec 12, 2014 0.0135 0.0135 0.0122 0.0122 6,089 -0.00(-18.67%)
Dec 11, 2014 0.0130 0.0152 0.0130 0.0150 132,058 +0.00(+2.04%)
Dec 10, 2014 0.0147 0.0147 0.0147 0.0147 18,040 -0.00(-7.55%)
Dec 09, 2014 0.0159 0.0159 0.0159 0.0159 3,100 +0.00(+32.50%)
Dec 05, 2014 0.0120 0.0120 0.0120 0 -0.00(-28.14%)
Dec 04, 2014 0.0166 0.0167 0.0120 0.0167 19,000 -0.00(-0.60%)
Dec 03, 2014 0.0169 0.0169 0.0121 0.0168 64,580 +0.00(+37.70%)
Dec 02, 2014 0.0148 0.0189 0.0122 0.0122 51,982 -0.00(-18.67%)
Dec 01, 2014 0.0120 0.0150 0.0120 0.0150 124,898 -0.01(-25.00%)
Nov 26, 2014 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 25, 2014 0.0161 0.0200 0.0155 0.0200 9,200 +0.00(+2.04%)
Nov 24, 2014 0.0161 0.0196 0.0161 0.0196 5,200 +0.00(+21.74%)
Nov 21, 2014 0.0161 0.0196 0.0161 0.0161 14,200 -0.00(-19.50%)
Nov 20, 2014 0.0169 0.0200 0.0161 0.0200 5,200 +0.00(+0.50%)
Nov 19, 2014 0.0170 0.0199 0.0161 0.0199 13,500 +0.00(+16.37%)
Nov 18, 2014 0.0200 0.0200 0.0171 0.0171 30,000 -0.00(-14.50%)
Nov 17, 2014 0.0170 0.0200 0.0170 0.0200 20,200 +0.00(+0.00%)
Nov 14, 2014 0.0171 0.0200 0.0171 0.0200 30,500 +0.00(+8.70%)
Nov 13, 2014 0.0183 0.0218 0.0183 0.0184 13,200 -0.00(-15.98%)
Nov 11, 2014 0.0219 0.0219 0.0219 0 -0.00(-4.37%)
Nov 07, 2014 0.0229 0.0229 0.0229 0 -0.00(-0.43%)
Nov 06, 2014 0.0238 0.0238 0.0210 0.0230 6,520 +0.00(+20.42%)
Nov 05, 2014 0.0240 0.0240 0.0171 0.0191 17,935 -0.00(-9.05%)
Nov 04, 2014 0.0239 0.0239 0.0210 0.0210 80,200 +0.00(+0.00%)
Nov 03, 2014 0.0171 0.0210 0.0171 0.0210 51,100 -0.00(-4.55%)
Oct 31, 2014 0.0200 0.0220 0.0161 0.0220 65,400 +0.00(+0.00%)
Oct 30, 2014 0.0175 0.0220 0.0175 0.0220 111,400 +0.00(+10.55%)
Oct 29, 2014 0.0199 0.0180 0.0199 38,750 +0.00(+10.56%)
Oct 28, 2014 0.0180 0.0180 0.0178 0.0180 359,200 +0.00(+4.05%)
Oct 27, 2014 0.0195 0.0195 0.0173 0.0173 113,000 -0.00(-11.28%)
Oct 24, 2014 0.0195 0.0195 0.0195 0.0195 1,000 -0.00(-2.01%)
Oct 23, 2014 0.0199 0.0199 0.0190 0.0199 47,200 +0.00(+16.37%)
Oct 22, 2014 0.0195 0.0195 0.0171 0.0171 192,000 -0.00(-14.50%)
Oct 20, 2014 0.0200 0.0200 0.0200 0.0200 195,200 +0.00(+1.52%)
Oct 17, 2014 0.0163 0.0197 0.0161 0.0197 110,100 -0.00(-1.01%)
Oct 16, 2014 0.0162 0.0162 0.0162 0.0199 50,100 -0.00(-0.50%)
Oct 15, 2014 0.0193 0.0200 0.0193 0.0200 110,100 +0.00(+2.56%)
Oct 14, 2014 0.0169 0.0195 0.0169 0.0195 12,000 +0.00(+2.63%)
Oct 13, 2014 0.0185 0.0190 0.0185 0.0190 80,000 +0.00(+0.00%)
Oct 09, 2014 0.0190 0.0190 0.0190 0 -0.00(-5.00%)
Oct 08, 2014 0.0200 0.0200 0.0199 0.0200 180,009 +0.00(+0.00%)
Oct 07, 2014 0.0200 0.0200 0.0199 0.0200 213,454 -0.00(-13.04%)
Oct 06, 2014 0.0181 0.0230 0.0181 0.0230 75,700 +0.00(+27.07%)
Oct 03, 2014 0.0178 0.0235 0.0178 0.0181 81,054 +0.00(+0.00%)
Oct 02, 2014 0.0211 0.0211 0.0181 0.0181 135,500 -0.01(-22.98%)
Oct 01, 2014 0.0210 0.0235 0.0210 0.0235 80,100 +0.00(+0.00%)
Sep 30, 2014 0.0209 0.0235 0.0209 0.0235 40,200 +0.00(+13.53%)
Sep 29, 2014 0.0205 0.0207 0.0205 0.0207 86,100 +0.00(+3.50%)
Sep 26, 2014 0.0210 0.0210 0.0200 0.0200 345,500 +0.00(+0.00%)
Sep 25, 2014 0.0242 0.0242 0.0200 0.0200 135,301 +0.00(+19.76%)
Sep 24, 2014 0.0205 0.0205 0.0167 0.0167 51,500 -0.01(-30.99%)
Sep 23, 2014 0.0225 0.0250 0.0161 0.0242 151,200 +0.00(+10.00%)
Sep 22, 2014 0.0220 0.0220 0.0220 0.0220 4,000 -0.00(-2.22%)
Sep 19, 2014 0.0225 0.0225 0.0225 0.0225 50,000 +0.00(+3.21%)
Sep 18, 2014 0.0220 0.0225 0.0218 0.0218 69,000 -0.00(-0.91%)
Sep 17, 2014 0.0215 0.0220 0.0215 0.0220 190,000 +0.00(+7.32%)
Sep 16, 2014 0.0210 0.0210 0.0200 0.0205 129,138 -0.00(-6.82%)
Sep 15, 2014 0.0179 0.0220 0.0179 0.0220 120,394 +0.00(+22.91%)
Sep 12, 2014 0.0240 0.0240 0.0080 0.0179 3,267,116 -0.00(-12.68%)
Sep 11, 2014 0.0205 0.0205 0.0205 0.0205 6,000 +0.00(+0.00%)
Sep 10, 2014 0.0200 0.0200 0.0205 50,000 +0.00(+2.50%)
Sep 09, 2014 0.0215 0.0215 0.0200 0.0200 282,550 -0.00(-4.76%)
Sep 08, 2014 0.0220 0.0239 0.0210 0.0210 193,200 -0.00(-2.33%)
Sep 05, 2014 0.0250 0.0250 0.0215 0.0215 209,900 -0.00(-2.27%)
Sep 04, 2014 0.0216 0.0220 0.0200 0.0220 401,100 -0.00(-2.22%)
Sep 03, 2014 0.0230 0.0230 0.0225 0.0225 140,000 -0.00(-5.86%)
Sep 02, 2014 0.0239 0.0239 0.0239 0.0239 14,000 -0.00(-4.02%)
Aug 29, 2014 0.0249 0.0249 0.0249 0 +0.00(+13.18%)
Aug 27, 2014 0.0220 0.0220 0.0220 0 +0.00(+4.76%)
Aug 26, 2014 0.0250 0.0250 0.0210 0.0210 51,800 -0.00(-12.50%)
Aug 25, 2014 0.0230 0.0240 0.0230 0.0240 21,700 +0.01(+33.33%)
Aug 22, 2014 0.0200 0.0200 0.0180 0.0180 108,250 -0.00(-10.00%)
Aug 21, 2014 0.0160 0.0170 0.0160 0.0200 186,400 +0.00(+25.00%)
Aug 20, 2014 0.0225 0.0160 0.0160 61,500 -0.01(-28.89%)
Aug 19, 2014 0.0230 0.0230 0.0230 0.0225 118,900 -0.00(-2.17%)
Aug 18, 2014 0.0190 0.0250 0.0190 0.0230 204,554 +0.01(+27.78%)
Aug 15, 2014 0.0100 0.0180 0.0100 0.0180 181,100 +0.01(+83.67%)
Aug 14, 2014 0.0095 0.0090 0.0098 280,308 +0.00(+3.16%)
Aug 13, 2014 0.0152 0.0152 0.0071 0.0095 746,050 -0.01(-37.50%)
Aug 12, 2014 0.0199 0.0199 0.0199 0.0152 10,100 -0.00(-5.00%)
Aug 11, 2014 0.0161 0.0161 0.0160 0.0160 24,000 -0.00(-11.11%)
Aug 07, 2014 0.0180 0.0180 0.0180 0 -0.00(-7.69%)
Aug 05, 2014 0.0195 0.0195 0.0195 0 -0.00(-2.50%)
Aug 04, 2014 0.0200 0.0200 0.0200 0.0200 18,500 -0.00(-4.76%)
Jul 31, 2014 0.0210 0.0210 0.0210 0 +0.00(+5.00%)
Jul 30, 2014 0.0215 0.0215 0.0200 0.0200 23,700 -0.00(-6.98%)
Jul 29, 2014 0.0281 0.0300 0.0112 0.0215 500,100 -0.01(-25.61%)
Jul 28, 2014 0.0281 0.0289 0.0281 0.0289 10,300 +0.00(+2.85%)
Jul 25, 2014 0.0281 0.0281 0.0281 0.0281 10,000 +0.00(+2.18%)
Jul 24, 2014 0.0265 0.0275 0.0265 0.0275 27,958 +0.00(+7.84%)
Jul 23, 2014 0.0275 0.0275 0.0252 0.0255 61,600 -0.00(-7.27%)
Jul 22, 2014 0.0285 0.0290 0.0275 0.0275 34,200 -0.00(-3.51%)
Jul 21, 2014 0.0285 0.0285 0.0285 0.0285 10,000 +0.00(+1.79%)
Jul 18, 2014 0.0280 0.0280 0.0280 0.0280 40,750 -0.00(-4.44%)
Jul 17, 2014 0.0221 0.0293 0.0221 0.0293 204,009 +0.01(+22.08%)
Jul 16, 2014 0.0240 0.0240 0.0222 0.0240 45,963 +0.00(+4.35%)
Jul 15, 2014 0.0240 0.0240 0.0230 0.0230 9,867 +0.00(+0.88%)
Jul 14, 2014 0.0221 0.0228 0.0221 0.0228 52,700 -0.00(-2.98%)
Jul 11, 2014 0.0235 0.0235 0.0235 0.0235 20,000 +0.00(+0.00%)
Jul 10, 2014 0.0235 0.0235 0.0235 0.0235 66,609 -0.00(-2.08%)
Jul 09, 2014 0.0250 0.0250 0.0239 0.0240 95,000 -0.00(-14.59%)
Jul 07, 2014 0.0281 0.0281 0.0281 0 -0.00(-1.40%)
Jul 02, 2014 0.0285 0.0285 0.0285 0 -0.00(-4.04%)
Jul 01, 2014 0.0297 0.0297 0.0297 0.0297 100 +0.00(+0.68%)
Jun 27, 2014 0.0295 0.0295 0.0295 0 +0.00(+5.73%)
Jun 26, 2014 0.0279 0.0279 0.0279 0.0279 2,000 +0.00(+11.16%)
Jun 25, 2014 0.0255 0.0279 0.0250 0.0251 81,500 -0.00(-1.57%)
Jun 24, 2014 0.0233 0.0255 0.0233 0.0255 10,500 -0.00(-0.78%)
Jun 23, 2014 0.0235 0.0288 0.0215 0.0257 261,800 +0.00(+9.36%)
Jun 19, 2014 0.0235 0.0235 0.0235 0 +0.00(+2.17%)
Jun 17, 2014 0.0230 0.0230 0.0230 0 -0.00(-15.75%)
Jun 16, 2014 0.0240 0.0273 0.0239 0.0273 445,287 -0.00(-5.54%)
Jun 13, 2014 0.0289 0.0289 0.0289 0.0289 500 +0.00(+15.60%)
Jun 12, 2014 0.0250 0.0260 0.0250 0.0250 201,225 -0.00(-3.85%)
Jun 11, 2014 0.0299 0.0299 0.0252 0.0260 222,000 +0.00(+3.17%)
Jun 10, 2014 0.0252 0.0252 0.0252 0.0252 15,387 -0.00(-11.58%)
Jun 06, 2014 0.0250 0.0390 0.0250 0.0285 249,700 +0.00(+14.92%)
Jun 05, 2014 0.0226 0.0248 0.0226 0.0248 69,000 -0.00(-0.40%)
Jun 04, 2014 0.0226 0.0249 0.0226 0.0249 25,979 +0.00(+6.87%)
Jun 03, 2014 0.0231 0.0233 0.0231 0.0233 41,242 +0.00(+0.87%)
Jun 02, 2014 0.0278 0.0278 0.0200 0.0231 240,900 -0.01(-20.34%)
May 30, 2014 0.0292 0.0292 0.0278 0.0290 144,246 -0.00(-0.68%)
May 29, 2014 0.0299 0.0320 0.0250 0.0292 4,054,859 +0.00(+11.88%)
May 28, 2014 0.0299 0.0300 0.0261 0.0261 91,900 +0.00(+6.97%)
May 27, 2014 0.0289 0.0289 0.0220 0.0244 303,900 -0.00(-4.31%)
May 23, 2014 0.0255 0.0255 0.0255 0 -0.00(-8.93%)
May 22, 2014 0.0280 0.0280 0.0272 0.0280 343,300 +0.00(+0.00%)
May 21, 2014 0.0260 0.0280 0.0260 0.0280 20,478 +0.01(+29.63%)
May 20, 2014 0.0300 0.0300 0.0216 0.0216 468,336 -0.01(-30.32%)
May 19, 2014 0.0350 0.0350 0.0310 0.0310 15,000 -0.00(-11.17%)
May 16, 2014 0.0349 0.0349 0.0349 0.0349 3,625 +0.00(+0.00%)
May 14, 2014 0.0349 0.0349 0.0349 0 +0.00(+9.06%)
May 13, 2014 0.0298 0.0320 0.0298 0.0320 58,300 +0.00(+8.84%)
May 12, 2014 0.0285 0.0294 0.0265 0.0294 60,000 -0.00(-1.67%)
May 09, 2014 0.0285 0.0310 0.0285 0.0299 43,800 -0.00(-8.56%)
May 07, 2014 0.0327 0.0327 0.0327 0 +0.00(+9.00%)
May 06, 2014 0.0300 0.0300 0.0300 0.0300 21,333 -0.00(-3.23%)
May 05, 2014 0.0320 0.0320 0.0310 0.0310 35,000 +0.00(+5.08%)
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.