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 28, 2016 0.0380 0.0380 0.0380 0 +0.00(+8.57%)
Apr 27, 2016 0.0330 0.0350 0.0310 0.0350 258,000 -0.00(-10.26%)
Apr 26, 2016 0.0390 0.0390 0.0390 0.0390 42,100 +0.00(+11.43%)
Apr 21, 2016 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 20, 2016 0.0350 0.0350 0.0350 0.0350 25,000 -0.00(-10.03%)
Apr 19, 2016 0.0380 0.0389 0.0340 0.0389 33,400 +0.01(+28.81%)
Apr 18, 2016 0.0302 0.0302 0.0302 0.0302 40,000 -0.00(-11.18%)
Apr 15, 2016 0.0389 0.0389 0.0301 0.0340 202,800 +0.00(+0.00%)
Apr 14, 2016 0.0378 0.0378 0.0340 0.0340 3,100 -0.00(-12.60%)
Apr 13, 2016 0.0389 0.0389 0.0389 0.0389 7,500 +0.00(+11.14%)
Apr 12, 2016 0.0350 0.0381 0.0350 0.0350 46,600 +0.00(+6.06%)
Apr 11, 2016 0.0360 0.0367 0.0330 0.0330 163,800 -0.00(-8.33%)
Apr 08, 2016 0.0320 0.0360 0.0320 0.0360 13,000 +0.00(+12.50%)
Apr 06, 2016 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Apr 05, 2016 0.0299 0.0302 0.0299 0.0300 151,805 +0.00(+0.33%)
Apr 04, 2016 0.0310 0.0310 0.0255 0.0299 86,500 -0.00(-10.78%)
Apr 01, 2016 0.0344 0.0345 0.0335 0.0335 19,000 -0.00(-2.58%)
Mar 31, 2016 0.0305 0.0344 0.0300 0.0344 8,750 +0.00(+9.90%)
Mar 30, 2016 0.0305 0.0313 0.0305 0.0313 1,071 +0.00(+2.62%)
Mar 28, 2016 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
Mar 24, 2016 0.0305 0.0305 0.0305 0 -0.00(-12.86%)
Mar 23, 2016 0.0350 0.0350 0.0350 0.0350 18,937 -0.00(-1.41%)
Mar 22, 2016 0.0317 0.0375 0.0317 0.0355 316,230 +0.00(+16.39%)
Mar 21, 2016 0.0320 0.0320 0.0280 0.0305 112,444 +0.00(+1.67%)
Mar 18, 2016 0.0300 0.0300 0.0300 0.0300 2,663 +0.00(+0.00%)
Mar 17, 2016 0.0300 0.0300 0.0300 0.0300 19,900 +0.00(+0.00%)
Mar 16, 2016 0.0300 0.0300 0.0300 0.0300 160 +0.00(+0.00%)
Mar 15, 2016 0.0300 0.0300 0.0300 0.0300 2,440 +0.00(+0.00%)
Mar 14, 2016 0.0305 0.0329 0.0300 0.0300 89,064 -0.00(-7.41%)
Mar 11, 2016 0.0324 0.0324 0.0324 0.0324 46,000 +0.00(+6.23%)
Mar 09, 2016 0.0305 0.0305 0.0305 0 +0.00(+1.67%)
Mar 07, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 04, 2016 0.0305 0.0305 0.0300 0.0300 68,040 -0.00(-6.25%)
Mar 03, 2016 0.0325 0.0325 0.0320 0.0320 60,000 +0.00(+4.92%)
Mar 02, 2016 0.0349 0.0349 0.0305 0.0305 130,000 -0.00(-8.18%)
Mar 01, 2016 0.0339 0.0340 0.0332 0.0332 37,000 +0.00(+10.73%)
Feb 26, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 25, 2016 0.0325 0.0325 0.0300 0.0300 51,000 -0.01(-16.67%)
Feb 24, 2016 0.0320 0.0360 0.0315 0.0360 118,000 +0.00(+11.46%)
Feb 23, 2016 0.0323 0.0323 0.0323 0.0323 1,270 +0.00(+2.54%)
Feb 22, 2016 0.0360 0.0360 0.0315 0.0315 72,000 -0.00(-3.23%)
Feb 17, 2016 0.0326 0.0326 0.0326 0 +0.00(+12.24%)
Feb 16, 2016 0.0291 0.0291 0.0290 0.0290 60,000 +0.00(+0.00%)
Feb 12, 2016 0.0290 0.0290 0.0290 0 -0.00(-0.68%)
Feb 11, 2016 0.0330 0.0330 0.0222 0.0292 165,000 -0.00(-13.22%)
Feb 09, 2016 0.0336 0.0336 0.0336 0 +0.00(+0.45%)
Feb 08, 2016 0.0335 0.0335 0.0335 0.0335 2,000 -0.01(-14.10%)
Feb 05, 2016 0.0390 0.0390 0.0390 0.0390 18,000 +0.01(+19.27%)
Feb 04, 2016 0.0327 0.0393 0.0327 0.0327 1,600 +0.00(+0.00%)
Feb 03, 2016 0.0321 0.0341 0.0321 0.0327 118,200 -0.00(-5.49%)
Feb 01, 2016 0.0346 0.0346 0.0346 0 -0.01(-16.43%)
Jan 29, 2016 0.0361 0.0392 0.0300 0.0414 132,918 +0.00(+5.94%)
Jan 28, 2016 0.0416 0.0424 0.0391 0.0391 54,000 -0.00(-3.03%)
Jan 27, 2016 0.0500 0.0500 0.0403 0.0403 146,617 -0.01(-19.40%)
Jan 26, 2016 0.0502 0.0502 0.0500 0.0500 25,855 -0.00(-0.20%)
Jan 25, 2016 0.0500 0.0501 0.0500 0.0501 41,144 +0.00(+0.00%)
Jan 22, 2016 0.0501 0.0501 0.0501 0.0501 12,000 +0.00(+0.00%)
Jan 21, 2016 0.0500 0.0600 0.0500 0.0501 85,000 -0.00(-7.22%)
Jan 20, 2016 0.0650 0.0650 0.0540 0.0540 36,944 +0.00(+8.00%)
Jan 19, 2016 0.0500 0.0500 0.0500 0.0500 5,602 +0.02(+46.63%)
Jan 15, 2016 0.0341 0.0341 0.0341 0 -0.02(-31.80%)
Jan 14, 2016 0.0501 0.0501 0.0500 0.0500 33,600 +0.00(+0.00%)
Jan 13, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 11, 2016 0.0500 0.0500 0.0500 0 +0.01(+13.64%)
Jan 08, 2016 0.0400 0.0440 0.0400 0.0440 350,100 +0.00(+12.82%)
Jan 07, 2016 0.0380 0.0391 0.0380 0.0390 183,500 +0.00(+5.41%)
Jan 05, 2016 0.0370 0.0370 0.0370 0 +0.01(+23.33%)
Jan 04, 2016 0.0305 0.0305 0.0300 0.0300 409,700 -0.00(-3.23%)
Dec 31, 2015 0.0310 0.0310 0.0310 0 +0.00(+2.99%)
Dec 30, 2015 0.0301 0.0302 0.0301 0.0301 125,000 -0.00(-13.75%)
Dec 29, 2015 0.0300 0.0349 0.0300 0.0349 156,350 +0.00(+16.33%)
Dec 28, 2015 0.0305 0.0320 0.0300 0.0300 242,134 -0.00(-1.64%)
Dec 24, 2015 0.0305 0.0305 0.0305 0 +0.00(+0.00%)
Dec 23, 2015 0.0305 0.0305 0.0305 0.0305 1,950 -0.00(-12.61%)
Dec 22, 2015 0.0349 0.0349 0.0349 0.0349 2,000 +0.00(+14.43%)
Dec 21, 2015 0.0310 0.0325 0.0300 0.0305 268,210 -0.00(-12.61%)
Dec 18, 2015 0.0301 0.0349 0.0301 0.0349 26,165 +0.00(+0.29%)
Dec 17, 2015 0.0348 0.0348 0.0348 0.0348 10,000 +0.00(+16.00%)
Dec 15, 2015 0.0300 0.0300 0.0300 0 -0.00(-1.64%)
Dec 14, 2015 0.0265 0.0330 0.0260 0.0305 42,200 +0.00(+7.02%)
Dec 11, 2015 0.0250 0.0285 0.0250 0.0285 215,900 +0.00(+5.56%)
Dec 09, 2015 0.0270 0.0270 0.0270 0 -0.00(-13.18%)
Dec 08, 2015 0.0342 0.0388 0.0311 0.0311 29,610 -0.00(-9.06%)
Dec 04, 2015 0.0342 0.0342 0.0342 0 +0.00(+1.48%)
Dec 03, 2015 0.0350 0.0350 0.0337 0.0337 35,000 -0.00(-2.03%)
Dec 02, 2015 0.0389 0.0389 0.0344 0.0344 27,000 -0.01(-12.76%)
Dec 01, 2015 0.0360 0.0400 0.0360 0.0394 110,850 +0.01(+22.07%)
Nov 30, 2015 0.0389 0.0400 0.0323 0.0323 105,425 +0.00(+15.36%)
Nov 27, 2015 0.0255 0.0281 0.0255 0.0280 61,464 -0.00(-6.35%)
Nov 25, 2015 0.0299 0.0299 0.0299 0 -0.01(-21.32%)
Nov 24, 2015 0.0295 0.0400 0.0292 0.0380 1,096,476 +0.01(+52.00%)
Nov 23, 2015 0.0250 0.0250 0.0250 0.0250 29,000 -0.00(-3.85%)
Nov 19, 2015 0.0260 0.0260 0.0260 0 +0.00(+1.96%)
Nov 18, 2015 0.0251 0.0255 0.0251 0.0255 33,200 -0.00(-8.93%)
Nov 17, 2015 0.0250 0.0280 0.0250 0.0280 70,000 -0.00(-5.08%)
Nov 16, 2015 0.0240 0.0295 0.0240 0.0295 275,610 +0.01(+46.77%)
Nov 11, 2015 0.0201 0.0201 0.0201 0 -0.00(-16.25%)
Nov 10, 2015 0.0200 0.0240 0.0200 0.0240 121,000 +0.00(+22.45%)
Nov 05, 2015 0.0196 0.0196 0.0196 0 +0.00(+0.51%)
Nov 04, 2015 0.0195 0.0195 0.0195 0.0195 20,000 -0.00(-2.50%)
Nov 03, 2015 0.0200 0.0220 0.0200 0.0200 82,000 +0.00(+2.04%)
Nov 02, 2015 0.0196 0.0196 0.0196 0.0196 12,500 -0.00(-0.51%)
Oct 30, 2015 0.0230 0.0230 0.0197 0.0197 43,913 +0.00(+0.00%)
Oct 28, 2015 0.0197 0.0197 0.0197 0 -0.00(-0.51%)
Oct 27, 2015 0.0199 0.0199 0.0198 0.0198 3,760 -0.00(-13.91%)
Oct 26, 2015 0.0230 0.0230 0.0230 0.0230 5,000 +0.00(+4.55%)
Oct 23, 2015 0.0220 0.0222 0.0220 0.0220 70,000 -0.00(-8.33%)
Oct 21, 2015 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Oct 15, 2015 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
Oct 13, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 12, 2015 0.0200 0.0201 0.0200 0.0200 160,960 -0.01(-23.08%)
Oct 09, 2015 0.0240 0.0260 0.0240 0.0260 18,600 +0.00(+0.00%)
Oct 06, 2015 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 05, 2015 0.0260 0.0260 0.0260 0.0260 13,000 +0.00(+8.33%)
Oct 02, 2015 0.0240 0.0240 0.0240 0.0240 19,998 -0.00(-7.69%)
Sep 30, 2015 0.0260 0.0260 0.0260 0 +0.01(+30.00%)
Sep 29, 2015 0.0220 0.0220 0.0200 0.0200 29,000 -0.01(-25.93%)
Sep 28, 2015 0.0280 0.0295 0.0270 0.0270 247,498 -0.00(-3.57%)
Sep 25, 2015 0.0270 0.0285 0.0270 0.0280 45,500 +0.00(+3.70%)
Sep 23, 2015 0.0270 0.0270 0.0270 0 -0.00(-3.57%)
Sep 22, 2015 0.0280 0.0280 0.0280 0.0280 100,000 +0.00(+12.00%)
Sep 21, 2015 0.0240 0.0250 0.0240 0.0250 25,575 +0.00(+8.70%)
Sep 18, 2015 0.0250 0.0250 0.0220 0.0230 97,569 -0.00(-8.00%)
Sep 17, 2015 0.0250 0.0250 0.0220 0.0250 277,000 +0.00(+0.00%)
Sep 16, 2015 0.0250 0.0250 0.0250 0.0250 4,425 -0.00(-10.71%)
Sep 11, 2015 0.0280 0.0280 0.0280 0 +0.01(+40.00%)
Sep 08, 2015 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Sep 03, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 02, 2015 0.0255 0.0255 0.0250 0.0250 75,000 -0.00(-13.79%)
Aug 26, 2015 0.0290 0.0290 0.0290 0 +0.00(+0.00%)
Aug 24, 2015 0.0290 0.0290 0.0290 0 +0.01(+47.21%)
Aug 21, 2015 0.0198 0.0210 0.0197 0.0197 152,200 -0.00(-17.92%)
Aug 20, 2015 0.0260 0.0260 0.0240 0.0240 206,500 -0.00(-7.69%)
Aug 19, 2015 0.0260 0.0260 0.0260 0.0260 3,948 +0.00(+0.00%)
Aug 14, 2015 0.0260 0.0260 0.0260 0 +0.00(+1.96%)
Aug 12, 2015 0.0255 0.0255 0.0255 0 -0.00(-1.32%)
Aug 11, 2015 0.0270 0.0270 0.0255 0.0258 13,500 -0.00(-4.30%)
Aug 10, 2015 0.0270 0.0270 0.0270 0.0270 50,000 -0.00(-5.26%)
Aug 07, 2015 0.0260 0.0285 0.0260 0.0285 43,975 +0.00(+9.62%)
Aug 05, 2015 0.0260 0.0260 0.0260 0 -0.00(-13.04%)
Aug 04, 2015 0.0300 0.0300 0.0299 0.0299 19,000 +0.00(+1.01%)
Aug 03, 2015 0.0299 0.0299 0.0296 0.0296 48,000 -0.00(-1.00%)
Jul 31, 2015 0.0299 0.0299 0.0299 0.0299 24,000 +0.00(+0.00%)
Jul 28, 2015 0.0299 0.0299 0.0299 0 +0.00(+15.89%)
Jul 27, 2015 0.0250 0.0258 0.0250 0.0258 4,000 +0.00(+2.38%)
Jul 24, 2015 0.0269 0.0269 0.0252 0.0252 105,000 -0.00(-6.18%)
Jul 22, 2015 0.0269 0.0269 0.0269 0 -0.01(-16.06%)
Jul 21, 2015 0.0260 0.0320 0.0260 0.0320 20,330 +0.00(+6.67%)
Jul 20, 2015 0.0320 0.0320 0.0300 0.0300 20,400 +0.00(+0.00%)
Jul 17, 2015 0.0300 0.0300 0.0270 0.0300 314,500 +0.00(+0.00%)
Jul 16, 2015 0.0279 0.0300 0.0279 0.0300 193,375 +0.00(+19.52%)
Jul 14, 2015 0.0251 0.0251 0.0251 0 -0.00(-2.68%)
Jul 13, 2015 0.0325 0.0325 0.0251 0.0258 209,763 -0.01(-19.41%)
Jul 10, 2015 0.0300 0.0320 0.0295 0.0320 629,000 +0.00(+6.67%)
Jul 09, 2015 0.0251 0.0320 0.0251 0.0300 72,450 +0.00(+0.00%)
Jul 08, 2015 0.0300 0.0320 0.0300 0.0300 124,310 +0.00(+0.00%)
Jul 07, 2015 0.0340 0.0340 0.0300 102,600 -0.00(-11.76%)
Jul 06, 2015 0.0272 0.0340 0.0226 0.0340 488,300 +0.01(+54.55%)
Jul 02, 2015 0.0220 0.0220 0.0220 0 +0.00(+10.00%)
Jul 01, 2015 0.0200 0.0208 0.0200 0.0200 58,550 -0.00(-18.03%)
Jun 30, 2015 0.0245 0.0245 0.0244 0.0244 13,500 +0.00(+8.44%)
Jun 29, 2015 0.0200 0.0225 0.0200 0.0225 131,359 +0.00(+12.50%)
Jun 26, 2015 0.0200 0.0200 0.0200 0.0200 124,500 +0.00(+0.00%)
Jun 25, 2015 0.0161 0.0200 0.0161 0.0200 391,800 +0.00(+17.65%)
Jun 24, 2015 0.0190 0.0190 0.0170 0.0170 276,301 +0.00(+0.00%)
Jun 23, 2015 0.0190 0.0190 0.0161 0.0170 183,000 -0.00(-10.53%)
Jun 22, 2015 0.0170 0.0190 0.0170 0.0190 301,200 +0.00(+18.75%)
Jun 19, 2015 0.0177 0.0177 0.0160 0.0160 63,000 +0.00(+5.26%)
Jun 18, 2015 0.0177 0.0177 0.0150 0.0152 171,250 +0.00(+1.33%)
Jun 15, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 12, 2015 0.0130 0.0150 0.0130 0.0150 118,250 +0.00(+0.00%)
Jun 11, 2015 0.0149 0.0150 0.0149 0.0150 70,500 +0.00(+20.00%)
Jun 10, 2015 0.0125 0.0125 0.0125 0.0125 12,048 -0.00(-0.79%)
Jun 09, 2015 0.0149 0.0149 0.0126 0.0126 14,000 -0.00(-15.44%)
Jun 08, 2015 0.0131 0.0149 0.0121 0.0149 40,800 -0.00(-0.67%)
Jun 04, 2015 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 03, 2015 0.0150 0.0150 0.0150 0.0150 32,000 +0.00(+0.00%)
Jun 02, 2015 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+20.00%)
Jun 01, 2015 0.0150 0.0150 0.0125 0.0125 28,626 +0.00(+0.00%)
May 29, 2015 0.0130 0.0130 0.0125 0.0125 20,000 -0.00(-3.85%)
May 28, 2015 0.0130 0.0150 0.0130 0.0130 90,000 +0.00(+0.00%)
May 27, 2015 0.0150 0.0150 0.0130 0.0130 68,285 -0.00(-25.29%)
May 21, 2015 0.0174 0.0174 0.0174 0 -0.00(-1.69%)
May 14, 2015 0.0177 0.0177 0.0177 0 +0.00(+14.19%)
May 11, 2015 0.0155 0.0155 0.0155 0 -0.00(-3.13%)
May 08, 2015 0.0155 0.0160 0.0155 0.0160 117,111 +0.00(+6.67%)
May 07, 2015 0.0150 0.0160 0.0135 0.0150 3,176,256 +0.00(+0.00%)
May 05, 2015 0.0150 0.0150 0.0150 0 -0.00(-3.23%)
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.