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 26, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 24, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 21, 2017 0.0070 0.0070 0.0070 0.0070 15,375 -0.00(-18.03%)
Apr 20, 2017 0.0073 0.0085 0.0073 0.0085 60,200 +0.00(+22.00%)
Apr 17, 2017 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Apr 12, 2017 0.0065 0.0065 0.0065 0 -0.00(-0.57%)
Apr 11, 2017 0.0065 0.0065 0.0065 0.0065 6,929 +0.00(+5.44%)
Apr 07, 2017 0.0062 0.0062 0.0062 0 +0.00(+1.64%)
Apr 06, 2017 0.0061 0.0061 0.0061 0.0061 4,000 -0.00(-12.86%)
Apr 04, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 30, 2017 0.0070 0.0070 0.0070 0 -0.00(-13.58%)
Mar 29, 2017 0.0081 0.0081 0.0081 0.0081 16,049 +0.00(+0.00%)
Mar 27, 2017 0.0081 0.0081 0.0081 0 +0.00(+5.19%)
Mar 23, 2017 0.0077 0.0077 0.0077 0 -0.00(-5.91%)
Mar 21, 2017 0.0082 0.0082 0.0082 0 -0.00(-14.75%)
Mar 20, 2017 0.0096 0.0096 0.0096 0.0096 10,000 -0.00(-3.03%)
Mar 17, 2017 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+9.51%)
Mar 16, 2017 0.0081 0.0090 0.0081 0.0090 12,000 -0.00(-8.69%)
Mar 14, 2017 0.0099 0.0099 0.0099 0 +0.00(+19.28%)
Mar 09, 2017 0.0083 0.0083 0.0083 0 -0.00(-17.00%)
Mar 07, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 06, 2017 0.0114 0.0120 0.0100 0.0100 140,000 +0.00(+20.48%)
Mar 03, 2017 0.0083 0.0083 0.0083 0.0083 9,300 -0.00(-24.55%)
Mar 01, 2017 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Feb 24, 2017 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Feb 22, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 21, 2017 0.0110 0.0110 0.0110 0.0110 24,389 +0.00(+0.00%)
Feb 16, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 13, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 10, 2017 0.0110 0.0110 0.0110 0.0110 3,545 +0.00(+0.00%)
Feb 07, 2017 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
Feb 06, 2017 0.0111 0.0168 0.0111 0.0111 34,700 +0.00(+0.91%)
Feb 02, 2017 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Jan 31, 2017 0.0120 0.0120 0.0120 0 -0.00(-6.03%)
Jan 30, 2017 0.0130 0.0130 0.0128 0.0128 52,526 -0.00(-1.77%)
Jan 26, 2017 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 24, 2017 0.0130 0.0130 0.0130 0 -0.01(-30.11%)
Jan 23, 2017 0.0186 0.0186 0.0186 0.0186 10,400 -0.00(-1.06%)
Jan 19, 2017 0.0188 0.0188 0.0188 0 +0.01(+168.57%)
Jan 13, 2017 0.0070 0.0070 0.0070 0 -0.01(-50.00%)
Jan 11, 2017 0.0140 0.0140 0.0140 0 +0.00(+15.70%)
Jan 10, 2017 0.0121 0.0121 0.0121 0.0121 3,000 -0.01(-38.58%)
Jan 09, 2017 0.0189 0.0197 0.0189 0.0197 52,500 +0.01(+121.36%)
Jan 05, 2017 0.0089 0.0089 0.0089 0 -0.00(-31.54%)
Dec 30, 2016 0.0130 0.0130 0.0130 0 -0.00(-24.80%)
Dec 29, 2016 0.0150 0.0173 0.0100 0.0173 150,400 -0.00(-14.00%)
Dec 28, 2016 0.0202 0.0202 0.0200 0.0201 96,300 +0.00(+0.00%)
Dec 27, 2016 0.0201 0.0201 0.0201 0.0201 2,000 +0.00(+0.00%)
Dec 23, 2016 0.0201 0.0201 0.0201 0 -0.00(-19.60%)
Dec 22, 2016 0.0270 0.0270 0.0250 0.0250 143,100 -0.00(-10.07%)
Dec 21, 2016 0.0257 0.0278 0.0250 0.0278 102,200 +0.01(+32.38%)
Dec 20, 2016 0.0210 0.0210 0.0210 0.0210 10,000 -0.00(-16.00%)
Dec 19, 2016 0.0180 0.0279 0.0180 0.0250 140,000 +0.01(+38.89%)
Dec 16, 2016 0.0195 0.0201 0.0180 0.0180 47,000 -0.00(-6.15%)
Dec 15, 2016 0.0181 0.0192 0.0181 0.0192 31,800 +0.00(+6.56%)
Dec 14, 2016 0.0250 0.0250 0.0136 0.0180 56,900 -0.01(-37.50%)
Dec 13, 2016 0.0250 0.0288 0.0250 0.0288 31,000 +0.00(+15.20%)
Dec 12, 2016 0.0260 0.0260 0.0250 0.0250 163,534 -0.00(-7.41%)
Dec 09, 2016 0.0270 0.0270 0.0270 0.0270 215,000 -0.00(-3.57%)
Dec 08, 2016 0.0290 0.0290 0.0250 0.0280 420,000 -0.00(-4.21%)
Dec 07, 2016 0.0255 0.0298 0.0155 0.0292 187,600 +0.00(+14.18%)
Dec 06, 2016 0.0256 0.0256 0.0256 0.0256 10,000 +0.00(+0.39%)
Dec 05, 2016 0.0295 0.0295 0.0255 0.0255 120,000 -0.01(-17.48%)
Dec 02, 2016 0.0275 0.0310 0.0250 0.0309 152,500 -0.00(-5.50%)
Dec 01, 2016 0.0320 0.0340 0.0300 0.0327 58,852 +0.00(+9.00%)
Nov 30, 2016 0.0300 0.0300 0.0275 0.0300 225,000 -0.00(-3.62%)
Nov 29, 2016 0.0330 0.0349 0.0311 0.0311 49,707 -0.00(-5.67%)
Nov 25, 2016 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Nov 23, 2016 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Nov 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 17, 2016 0.0300 0.0300 0.0300 0 -0.00(-9.77%)
Nov 16, 2016 0.0333 0.0333 0.0333 0.0333 3,000 -0.00(-3.62%)
Nov 15, 2016 0.0310 0.0345 0.0310 0.0345 97,500 +0.00(+11.29%)
Nov 14, 2016 0.0310 0.0310 0.0310 0.0310 4,433 -0.00(-10.14%)
Nov 11, 2016 0.0350 0.0380 0.0300 0.0345 428,500 +0.00(+4.55%)
Nov 10, 2016 0.0326 0.0330 0.0326 0.0330 21,679 -0.00(-5.71%)
Nov 09, 2016 0.0275 0.0350 0.0275 0.0350 82,872 +0.01(+34.10%)
Nov 08, 2016 0.0260 0.0261 0.0260 0.0261 8,000 -0.00(-5.09%)
Nov 07, 2016 0.0275 0.0275 0.0275 0.0275 3,600 +0.00(+0.00%)
Nov 02, 2016 0.0275 0.0275 0.0275 0 +0.00(+5.77%)
Oct 31, 2016 0.0260 0.0260 0.0260 0 -0.00(-4.94%)
Oct 28, 2016 0.0275 0.0275 0.0260 0.0273 69,961 -0.00(-14.53%)
Oct 27, 2016 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-3.03%)
Oct 26, 2016 0.0330 0.0330 0.0330 0.0330 32,400 -0.00(-2.71%)
Oct 24, 2016 0.0339 0.0339 0.0339 0 -0.00(-10.74%)
Oct 21, 2016 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+0.03%)
Oct 20, 2016 0.0380 0.0380 0.0380 0.0380 2,500 +0.00(+2.68%)
Oct 18, 2016 0.0370 0.0370 0.0370 0 +0.00(+5.71%)
Oct 17, 2016 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-5.41%)
Oct 12, 2016 0.0370 0.0370 0.0370 0 -0.00(-1.14%)
Oct 10, 2016 0.0374 0.0374 0.0374 0 +0.00(+1.98%)
Oct 06, 2016 0.0367 0.0367 0.0367 0 -0.00(-3.42%)
Oct 05, 2016 0.0375 0.0380 0.0375 0.0380 43,789 +0.00(+5.34%)
Oct 03, 2016 0.0361 0.0361 0.0361 0 +0.00(+2.78%)
Sep 30, 2016 0.0350 0.0351 0.0350 0.0351 5,300 +0.00(+3.24%)
Sep 29, 2016 0.0310 0.0340 0.0310 0.0340 60,000 +0.00(+13.33%)
Sep 28, 2016 0.0325 0.0325 0.0300 0.0300 180,100 +0.00(+0.00%)
Sep 27, 2016 0.0270 0.0320 0.0260 0.0300 530,219 +0.00(+11.11%)
Sep 21, 2016 0.0270 0.0270 0.0270 0 -0.00(-0.09%)
Sep 20, 2016 0.0270 0.0270 0.0270 0.0270 6,000 +0.00(+0.09%)
Sep 19, 2016 0.0275 0.0275 0.0270 0.0270 59,372 +0.00(+3.85%)
Sep 16, 2016 0.0260 0.0260 0.0260 0.0260 20,000 +0.00(+0.00%)
Sep 15, 2016 0.0260 0.0260 0.0260 0.0260 46,050 +0.00(+0.00%)
Sep 14, 2016 0.0260 0.0260 0.0260 0.0260 2,000 -0.00(-11.86%)
Sep 13, 2016 0.0295 0.0295 0.0270 0.0295 112,000 +0.00(+9.26%)
Sep 12, 2016 0.0300 0.0300 0.0270 0.0270 20,675 -0.00(-12.90%)
Sep 09, 2016 0.0310 0.0310 0.0310 0.0310 5,000 +0.01(+19.23%)
Sep 07, 2016 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
Sep 01, 2016 0.0270 0.0270 0.0270 0 -0.00(-1.82%)
Aug 31, 2016 0.0280 0.0280 0.0275 0.0275 197,648 -0.00(-8.33%)
Aug 30, 2016 0.0300 0.0300 0.0300 0.0300 25,000 -0.00(-3.23%)
Aug 29, 2016 0.0310 0.0310 0.0310 0.0310 23,352 -0.00(-4.62%)
Aug 26, 2016 0.0350 0.0350 0.0251 0.0325 405,314 -0.00(-7.41%)
Aug 25, 2016 0.0351 0.0351 0.0351 0.0351 10,000 +0.00(+3.24%)
Aug 24, 2016 0.0350 0.0350 0.0340 0.0340 75,000 -0.00(-2.86%)
Aug 23, 2016 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 19, 2016 0.0350 0.0350 0.0350 0 -0.00(-0.28%)
Aug 18, 2016 0.0351 0.0351 0.0351 0.0351 25,000 +0.00(+0.00%)
Aug 16, 2016 0.0351 0.0351 0.0351 0 -0.00(-12.03%)
Aug 15, 2016 0.0356 0.0399 0.0351 0.0399 52,142 +0.00(+0.00%)
Aug 09, 2016 0.0399 0.0399 0.0399 0 +0.00(+13.68%)
Aug 05, 2016 0.0351 0.0351 0.0351 0 -0.00(-12.03%)
Aug 03, 2016 0.0399 0.0399 0.0399 0 -0.00(-2.68%)
Jul 26, 2016 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jul 25, 2016 0.0400 0.0400 0.0398 0.0400 36,000 +0.00(+6.67%)
Jul 21, 2016 0.0375 0.0375 0.0375 0 +0.00(+6.84%)
Jul 20, 2016 0.0375 0.0375 0.0351 0.0351 20,000 -0.00(-12.03%)
Jul 19, 2016 0.0350 0.0399 0.0300 0.0399 150,487 -0.00(-0.25%)
Jul 18, 2016 0.0400 0.0400 0.0400 0.0400 49,700 -0.00(-2.44%)
Jul 14, 2016 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jul 13, 2016 0.0400 0.0400 0.0400 0.0400 25,300 +0.00(+0.00%)
Jul 12, 2016 0.0400 0.0402 0.0400 0.0400 117,575 +0.00(+0.00%)
Jul 11, 2016 0.0375 0.0400 0.0370 0.0400 110,600 +0.00(+11.74%)
Jul 08, 2016 0.0375 0.0375 0.0358 0.0358 15,000 +0.01(+19.33%)
Jul 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+17.65%)
Jun 30, 2016 0.0300 0.0300 0.0255 0.0255 221,267 -0.00(-5.56%)
Jun 28, 2016 0.0270 0.0270 0.0270 0 -0.01(-16.41%)
Jun 27, 2016 0.0377 0.0377 0.0323 0.0323 30,620 -0.01(-14.55%)
Jun 24, 2016 0.0378 0.0378 0.0378 0.0378 25,000 +0.00(+0.27%)
Jun 22, 2016 0.0377 0.0377 0.0377 0 -0.00(-4.36%)
Jun 16, 2016 0.0394 0.0394 0.0394 0 -0.00(-9.81%)
Jun 15, 2016 0.0437 0.0437 0.0437 0.0437 5,000 -0.00(-2.88%)
Jun 14, 2016 0.0470 0.0470 0.0450 0.0450 62,500 -0.01(-11.76%)
Jun 13, 2016 0.0510 0.0510 0.0475 0.0510 12,725 +0.00(+0.00%)
Jun 10, 2016 0.0510 0.0510 0.0510 0.0510 1,000 -0.01(-8.93%)
Jun 08, 2016 0.0560 0.0560 0.0560 0 -0.00(-3.11%)
Jun 07, 2016 0.0516 0.0599 0.0515 0.0578 250,401 +0.01(+12.23%)
Jun 06, 2016 0.0420 0.0549 0.0420 0.0515 108,500 +0.01(+28.75%)
Jun 03, 2016 0.0380 0.0400 0.0380 0.0400 46,450 +0.00(+8.11%)
Jun 02, 2016 0.0368 0.0370 0.0368 0.0370 4,000 +0.00(+2.78%)
May 25, 2016 0.0360 0.0360 0.0360 0 +0.00(+2.86%)
May 23, 2016 0.0350 0.0350 0.0350 0 -0.00(-6.17%)
May 20, 2016 0.0362 0.0373 0.0362 0.0373 13,800 -0.00(-0.53%)
May 18, 2016 0.0375 0.0375 0.0375 0 +0.00(+7.14%)
May 17, 2016 0.0350 0.0350 0.0350 0.0350 62,486 -0.00(-2.78%)
May 16, 2016 0.0356 0.0360 0.0356 0.0360 14,000 +0.00(+2.86%)
May 13, 2016 0.0350 0.0350 0.0350 0.0350 5,000 +0.00(+2.94%)
May 11, 2016 0.0340 0.0340 0.0340 0 -0.00(-9.14%)
May 06, 2016 0.0374 0.0374 0.0374 0 -0.00(-4.05%)
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.