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, 2018 0.0155 0.0155 0.0155 0 +0.00(+3.33%)
Apr 27, 2018 0.0150 0.0150 0.0150 0.0150 135,010 +0.00(+0.00%)
Apr 25, 2018 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Apr 23, 2018 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Apr 19, 2018 0.0170 0.0170 0.0170 0 +0.00(+9.68%)
Apr 18, 2018 0.0155 0.0155 0.0155 0.0155 213,225 +0.00(+3.33%)
Apr 17, 2018 0.0190 0.0190 0.0150 0.0150 967,049 +0.00(+0.00%)
Apr 16, 2018 0.0186 0.0186 0.0150 0.0150 136,642 +0.00(+0.00%)
Apr 12, 2018 0.0150 0.0150 0.0150 0 -0.00(-21.05%)
Apr 10, 2018 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Apr 09, 2018 0.0190 0.0190 0.0190 0.0190 3,500 +0.00(+0.00%)
Apr 06, 2018 0.0190 0.0190 0.0190 0.0190 50,000 +0.00(+0.00%)
Apr 05, 2018 0.0150 0.0190 0.0150 0.0190 2,110 +0.00(+22.58%)
Apr 04, 2018 0.0150 0.0155 0.0150 0.0155 21,322 -0.00(-16.22%)
Apr 02, 2018 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Mar 28, 2018 0.0185 0.0185 0.0185 0 +0.00(+0.00%)
Mar 23, 2018 0.0185 0.0185 0.0185 0 +0.00(+23.33%)
Mar 22, 2018 0.0190 0.0190 0.0150 0.0150 76,061 -0.00(-21.05%)
Mar 20, 2018 0.0190 0.0190 0.0190 0 +0.00(+8.57%)
Mar 19, 2018 0.0175 0.0175 0.0175 0.0175 71,950 +0.00(+16.67%)
Mar 16, 2018 0.0150 0.0150 0.0150 0.0150 14,053 -0.00(-19.35%)
Mar 15, 2018 0.0190 0.0190 0.0186 0.0186 2,000 -0.00(-2.11%)
Mar 14, 2018 0.0120 0.0190 0.0120 0.0190 71,000 +0.01(+58.33%)
Mar 12, 2018 0.0120 0.0120 0.0120 0 -0.01(-36.84%)
Mar 09, 2018 0.0190 0.0190 0.0190 0.0190 29,750 -0.00(-5.00%)
Mar 06, 2018 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Mar 05, 2018 0.0150 0.0150 0.0150 0.0150 564 -0.01(-25.00%)
Mar 02, 2018 0.0150 0.0200 0.0150 0.0200 172,316 +0.01(+33.33%)
Mar 01, 2018 0.0150 0.0150 0.0132 0.0150 379,500 +0.00(+15.38%)
Feb 28, 2018 0.0150 0.0150 0.0130 0.0130 266,000 +0.00(+0.00%)
Feb 27, 2018 0.0150 0.0150 0.0130 0.0130 202,185 -0.00(-13.33%)
Feb 23, 2018 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Feb 22, 2018 0.0140 0.0140 0.0140 0.0140 8,570 +0.00(+16.67%)
Feb 20, 2018 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 16, 2018 0.0120 0.0120 0.0120 0 -0.00(-16.14%)
Feb 15, 2018 0.0150 0.0150 0.0143 0.0143 371,000 +0.00(+19.25%)
Feb 14, 2018 0.0120 0.0120 0.0120 0.0120 10,000 +0.00(+14.72%)
Feb 13, 2018 0.0105 0.0105 0.0105 0.0105 23,000 -0.00(-12.83%)
Feb 12, 2018 0.0120 0.0120 0.0120 0.0120 14,000 -0.00(-20.00%)
Feb 09, 2018 0.0111 0.0160 0.0111 0.0150 341,142 -0.01(-31.82%)
Feb 08, 2018 0.0100 0.0250 0.0100 0.0220 1,118,374 +0.01(+115.05%)
Feb 07, 2018 0.0117 0.0117 0.0106 0.0102 39,630 +0.00(+67.70%)
Feb 06, 2018 0.0100 0.0100 0.0061 0.0061 30,000 -0.00(-39.00%)
Feb 05, 2018 0.0100 0.0100 0.0100 0.0100 9,200 -0.01(-37.50%)
Feb 02, 2018 0.0129 0.0160 0.0110 0.0160 182,978 +0.00(+14.29%)
Feb 01, 2018 0.0165 0.0165 0.0140 0.0140 15,500 -0.00(-15.15%)
Jan 31, 2018 0.0120 0.0224 0.0110 0.0165 1,074,700 +0.00(+37.50%)
Jan 30, 2018 0.0120 0.0095 0.0120 561,000 +0.00(+20.00%)
Jan 29, 2018 0.0100 0.0100 0.0100 0.0100 16,000 +0.00(+0.00%)
Jan 26, 2018 0.0070 0.0160 0.0061 0.0100 11,887,867 +0.00(+33.33%)
Jan 25, 2018 0.0050 0.0075 0.0050 0.0075 5,142,752 +0.00(+50.00%)
Jan 24, 2018 0.0052 0.0052 0.0049 0.0050 973,150 -0.00(-5.66%)
Jan 23, 2018 0.0052 0.0053 0.0052 0.0053 47,000 +0.00(+1.92%)
Jan 22, 2018 0.0060 0.0060 0.0052 0.0052 756,835 -0.00(-13.33%)
Jan 19, 2018 0.0060 0.0060 0.0060 0.0060 331,000 +0.00(+0.00%)
Jan 17, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 16, 2018 0.0060 0.0060 0.0060 0.0060 393,500 +0.00(+0.00%)
Jan 12, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 11, 2018 0.0060 0.0060 0.0060 198,785 +0.00(+0.00%)
Jan 09, 2018 0.0060 0.0060 0.0060 0 +0.00(+15.38%)
Jan 08, 2018 0.0063 0.0096 0.0049 0.0052 1,087,350 -0.00(-22.31%)
Jan 05, 2018 0.0060 0.0067 0.0060 0.0067 88,842 -0.00(-0.10%)
Jan 04, 2018 0.0067 0.0067 0.0067 0.0067 20,000 +0.00(+0.24%)
Jan 03, 2018 0.0060 0.0067 0.0060 0.0067 25,000 +0.00(+11.40%)
Jan 02, 2018 0.0050 0.0060 0.0050 0.0060 49,550 +0.00(+20.00%)
Dec 29, 2017 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Dec 28, 2017 0.0100 0.0140 0.0051 0.0051 1,081,814 -0.01(-53.30%)
Dec 27, 2017 0.0175 0.0175 0.0100 0.0109 232,351 -0.00(-29.89%)
Dec 26, 2017 0.0299 0.0299 0.0110 0.0156 416,664 -0.00(-22.12%)
Dec 22, 2017 0.0040 0.0400 0.0040 0.0200 954,668 +0.02(+426.32%)
Dec 21, 2017 0.0040 0.0040 0.0038 0.0038 225,000 -0.00(-2.56%)
Dec 20, 2017 0.0040 0.0040 0.0038 0.0039 36,778 -0.00(-16.90%)
Dec 19, 2017 0.0040 0.0049 0.0040 0.0047 22,790 +0.00(+17.32%)
Dec 18, 2017 0.0040 0.0040 0.0040 0.0040 20,775 -0.00(-5.44%)
Dec 15, 2017 0.0040 0.0050 0.0040 0.0042 80,730 +0.00(+0.00%)
Dec 14, 2017 0.0042 0.0042 0.0042 0.0042 2,390 +0.00(+5.75%)
Dec 13, 2017 0.0032 0.0040 0.0032 0.0040 278,000 -0.00(-18.12%)
Dec 11, 2017 0.0049 0.0049 0.0049 0 +0.00(+8.56%)
Dec 08, 2017 0.0045 0.0045 0.0045 0.0045 4,000 -0.00(-11.76%)
Dec 07, 2017 0.0064 0.0064 0.0046 0.0051 25,400 +0.00(+59.38%)
Dec 06, 2017 0.0033 0.0033 0.0032 0.0032 17,266 +0.00(+0.00%)
Dec 04, 2017 0.0032 0.0032 0.0032 0 -0.00(-46.67%)
Dec 01, 2017 0.0083 0.0110 0.0060 0.0060 399,500 +0.00(+0.00%)
Nov 30, 2017 0.0060 0.0060 0.0060 0.0060 1,500 +0.00(+0.00%)
Nov 29, 2017 0.0060 0.0060 0.0060 0.0060 751 +0.00(+0.00%)
Nov 27, 2017 0.0060 0.0060 0.0060 75 +0.00(+0.00%)
Nov 24, 2017 0.0080 0.0080 0.0060 0.0060 65,700 -0.00(-33.33%)
Nov 17, 2017 0.0090 0.0090 0.0090 0 -0.00(-29.69%)
Nov 16, 2017 0.0128 0.0128 0.0128 0.0128 100,000 +0.00(+42.22%)
Nov 15, 2017 0.0125 0.0125 0.0090 0.0090 150,000 -0.00(-18.18%)
Nov 14, 2017 0.0100 0.0113 0.0100 0.0110 495,675 +0.00(+22.22%)
Nov 13, 2017 0.0080 0.0090 0.0080 0.0090 21,000 +0.00(+28.57%)
Nov 09, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 08, 2017 0.0070 0.0070 0.0070 0.0070 223,270 +0.00(+0.00%)
Nov 07, 2017 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Nov 02, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 01, 2017 0.0068 0.0070 0.0068 0.0070 536,899 +0.00(+0.00%)
Oct 31, 2017 0.0080 0.0085 0.0070 0.0070 744,676 -0.00(-3.18%)
Oct 30, 2017 0.0049 0.0072 0.0049 0.0072 155,399 +0.00(+60.67%)
Oct 27, 2017 0.0045 0.0045 0.0045 0.0045 39,000 -0.00(-7.79%)
Oct 26, 2017 0.0031 0.0049 0.0030 0.0049 102,500 +0.00(+56.51%)
Oct 24, 2017 0.0031 0.0031 0.0031 0 +0.00(+0.58%)
Oct 23, 2017 0.0031 0.0031 0.0031 0.0031 30,000 -0.00(-22.50%)
Oct 20, 2017 0.0031 0.0040 0.0031 0.0040 116,700 +0.00(+29.03%)
Oct 19, 2017 0.0031 0.0031 0.0031 0.0031 800 -0.00(-22.50%)
Oct 18, 2017 0.0040 0.0040 0.0040 0.0040 50,000 +0.00(+0.00%)
Oct 13, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Oct 12, 2017 0.0040 0.0040 0.0040 0.0040 6,400 -0.00(-18.37%)
Oct 05, 2017 0.0049 0.0049 0.0049 0 +0.00(+22.50%)
Oct 03, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 28, 2017 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Sep 25, 2017 0.0040 0.0040 0.0040 0 -0.00(-2.44%)
Sep 22, 2017 0.0041 0.0041 0.0041 0.0041 10,000 +0.00(+2.50%)
Sep 20, 2017 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Sep 19, 2017 0.0037 0.0039 0.0037 0.0038 176,000 +0.00(+5.56%)
Sep 18, 2017 0.0036 0.0036 0.0036 0.0036 11,000 -0.00(-34.55%)
Sep 14, 2017 0.0055 0.0055 0.0055 0 +0.00(+3.77%)
Sep 13, 2017 0.0050 0.0055 0.0050 0.0053 50,000 +0.00(+51.43%)
Sep 11, 2017 0.0035 0.0035 0.0035 0 -0.00(-36.36%)
Sep 07, 2017 0.0055 0.0055 0.0055 0 +0.00(+22.22%)
Sep 06, 2017 0.0045 0.0045 0.0045 0.0045 282,800 +0.00(+12.50%)
Sep 01, 2017 0.0040 0.0040 0.0040 0 -0.00(-11.11%)
Aug 31, 2017 0.0040 0.0045 0.0040 0.0045 9,200 -0.00(-10.00%)
Aug 29, 2017 0.0050 0.0050 0.0050 0 -0.00(-1.96%)
Aug 28, 2017 0.0051 0.0051 0.0051 0.0051 70,000 +0.00(+46.55%)
Aug 24, 2017 0.0035 0.0035 0.0035 0 -0.00(-13.00%)
Aug 22, 2017 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Aug 21, 2017 0.0035 0.0035 0.0035 0.0035 40,000 +0.00(+0.00%)
Aug 18, 2017 0.0040 0.0040 0.0035 0.0035 80,000 -0.00(-12.50%)
Aug 17, 2017 0.0040 0.0040 0.0040 0.0040 10,000 +0.00(+14.29%)
Aug 15, 2017 0.0035 0.0035 0.0035 0 -0.00(-32.69%)
Aug 14, 2017 0.0058 0.0058 0.0052 0.0052 81,900 -0.00(-10.34%)
Aug 10, 2017 0.0058 0.0058 0.0058 0 -0.00(-22.49%)
Aug 07, 2017 0.0075 0.0075 0.0075 0 +0.00(+15.12%)
Aug 03, 2017 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Aug 02, 2017 0.0065 0.0065 0.0065 0.0065 4,000 +0.00(+0.00%)
Aug 01, 2017 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+12.07%)
Jul 31, 2017 0.0058 0.0058 0.0058 0.0058 11,000 -0.00(-10.77%)
Jul 27, 2017 0.0065 0.0065 0.0065 0 -0.00(-15.58%)
Jul 24, 2017 0.0077 0.0077 0.0077 0 +0.00(+9.55%)
Jul 21, 2017 0.0070 0.0070 0.0070 0.0070 2,820 +0.00(+8.14%)
Jul 20, 2017 0.0065 0.0065 0.0065 0.0065 10,000 -0.00(-26.14%)
Jul 19, 2017 0.0088 0.0088 0.0088 0.0088 15,500 +0.00(+41.94%)
Jul 17, 2017 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
Jul 14, 2017 0.0062 0.0062 0.0062 0.0062 19,800 +0.00(+0.00%)
Jul 13, 2017 0.0062 0.0062 0.0062 0.0062 1,827 +0.00(+0.00%)
Jul 10, 2017 0.0062 0.0062 0.0062 0 -0.00(-24.62%)
Jul 06, 2017 0.0082 0.0082 0.0082 0 -0.00(-7.58%)
Jul 05, 2017 0.0065 0.0089 0.0065 0.0089 69,500 +0.00(+5.95%)
Jul 03, 2017 0.0084 0.0084 0.0084 0.0084 0 +0.00(+0.35%)
Jun 28, 2017 0.0084 0.0084 0.0084 0 -0.00(-5.94%)
Jun 27, 2017 0.0083 0.0089 0.0066 0.0089 38,700 +0.00(+1.14%)
Jun 22, 2017 0.0088 0.0088 0.0088 0 +0.00(+39.68%)
Jun 20, 2017 0.0063 0.0063 0.0063 0 +0.00(+0.00%)
Jun 19, 2017 0.0063 0.0063 0.0063 0.0063 20,000 -0.00(-21.04%)
Jun 16, 2017 0.0080 0.0080 0.0080 0.0080 1,495 +0.00(+12.38%)
Jun 14, 2017 0.0071 0.0071 0.0071 0 -0.01(-48.92%)
Jun 08, 2017 0.0139 0.0139 0.0139 0 +0.01(+95.77%)
Jun 07, 2017 0.0071 0.0071 0.0071 0.0071 2,000 -0.01(-49.36%)
Jun 06, 2017 0.0157 0.0157 0.0140 0.0140 7,000 -0.00(-0.57%)
Jun 02, 2017 0.0141 0.0141 0.0141 0 +0.01(+104.44%)
May 31, 2017 0.0069 0.0069 0.0069 0 +0.00(+14.95%)
May 30, 2017 0.0060 0.0060 0.0060 0.0060 14,699 -0.00(-40.00%)
May 25, 2017 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
May 23, 2017 0.0060 0.0060 0.0060 0 -0.00(-33.33%)
May 15, 2017 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
May 11, 2017 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
May 09, 2017 0.0090 0.0090 0.0090 0 -0.00(-3.33%)
May 05, 2017 0.0093 0.0093 0.0093 0 +0.00(+33.00%)
May 04, 2017 0.0070 0.0070 0.0070 0.0070 3,000 +0.00(+0.00%)
May 03, 2017 0.0071 0.0071 0.0065 0.0070 51,249 +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.