Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	0.0290	0.0380	0.0290	0.0300	280,754	+0.00(+3.45%)
Nov 13, 2024	0.0250	0.0390	0.0250	0.0290	1,384,540	+0.00(+5.07%)
Nov 12, 2024	0.0253	0.0289	0.0253	0.0276	131,244	-0.00(-4.83%)
Nov 11, 2024	0.0287	0.0389	0.0271	0.0290	503,753	+0.00(+1.05%)
Nov 08, 2024	0.0320	0.0356	0.0252	0.0287	188,160	-0.01(-18.93%)
Nov 07, 2024	0.0357	0.0357	0.0301	0.0354	32,200	-0.00(-1.39%)
Nov 06, 2024	0.0325	0.0378	0.0321	0.0359	126,957	+0.01(+19.67%)
Nov 05, 2024	0.0325	0.0325	0.0253	0.0300	46,246	-0.00(-7.69%)
Nov 04, 2024	0.0273	0.0325	0.0273	0.0325	82,310	+0.00(+0.00%)
Oct 31, 2024				0.0325	28	+0.00(+4.84%)
Oct 30, 2024	0.0310	0.0317	0.0261	0.0310	170,803	-0.00(-0.32%)
Oct 29, 2024	0.0318	0.0319	0.0311	0.0311	82,861	-0.00(-6.89%)
Oct 28, 2024	0.0355	0.0355	0.0317	0.0334	91,190	-0.00(-5.92%)
Oct 25, 2024	0.0321	0.0400	0.0317	0.0355	45,000	+0.00(+1.43%)
Oct 24, 2024	0.0333	0.0350	0.0333	0.0350	325	-0.00(-12.28%)
Oct 23, 2024	0.0361	0.0399	0.0312	0.0399	137,172	+0.00(+8.72%)
Oct 22, 2024	0.0380	0.0380	0.0351	0.0367	78,574	-0.00(-8.02%)
Oct 21, 2024	0.0400	0.0400	0.0350	0.0399	98,936	-0.00(-0.25%)
Oct 18, 2024	0.0371	0.0400	0.0370	0.0400	14,500	+0.00(+6.95%)
Oct 17, 2024	0.0372	0.0414	0.0324	0.0374	22,068	-0.00(-0.80%)
Oct 16, 2024	0.0397	0.0419	0.0377	0.0377	104,444	-0.00(-10.24%)
Oct 15, 2024	0.0389	0.0420	0.0387	0.0420	62,088	+0.01(+25.00%)
Oct 14, 2024	0.0312	0.0390	0.0290	0.0336	240,082	+0.00(+15.86%)
Oct 11, 2024	0.0315	0.0328	0.0285	0.0290	60,924	-0.00(-3.33%)
Oct 10, 2024	0.0311	0.0315	0.0031	0.0300	701,767	-0.00(-9.09%)
Oct 09, 2024	0.0362	0.0399	0.0330	0.0330	379,727	-0.01(-15.38%)
Oct 08, 2024	0.0400	0.0400	0.0361	0.0390	72,913	-0.00(-9.30%)
Oct 07, 2024	0.0400	0.0430	0.0374	0.0430	71,000	+0.00(+10.82%)
Oct 04, 2024	0.0400	0.0400	0.0368	0.0388	33,701	+0.00(+0.26%)
Oct 03, 2024	0.0398	0.0400	0.0387	0.0387	178,863	-0.00(-3.73%)
Oct 02, 2024	0.0420	0.0420	0.0402	0.0402	35,117	-0.00(-4.29%)
Oct 01, 2024	0.0416	0.0447	0.0398	0.0420	172,601	-0.00(-2.33%)
Sep 30, 2024	0.0428	0.0449	0.0424	0.0430	6,592	+0.00(+3.61%)
Sep 27, 2024	0.0417	0.0417	0.0410	0.0415	147,309	-0.00(-1.19%)
Sep 26, 2024	0.0438	0.0449	0.0420	0.0420	18,955	-0.00(-4.55%)
Sep 25, 2024	0.0440	0.0440	0.0440	0.0440	17,740	-0.00(-2.22%)
Sep 24, 2024	0.0450	0.0459	0.0450	0.0450	140,200	+0.00(+4.65%)
Sep 23, 2024	0.0444	0.0459	0.0430	0.0430	34,139	+0.00(+0.00%)
Sep 20, 2024	0.0430	0.0448	0.0430	0.0430	122,599	-0.00(-2.27%)
Sep 19, 2024	0.0453	0.0475	0.0417	0.0440	74,957	-0.01(-10.57%)
Sep 18, 2024	0.0492	0.0492	0.0492	0.0492	1,102	+0.00(+0.20%)
Sep 16, 2024				0.0491	0	-0.00(-0.81%)
Sep 13, 2024	0.0495	0.0495	0.0490	0.0495	13,968	+0.00(+1.85%)
Sep 11, 2024				0.0486	65	-0.00(-2.61%)
Sep 10, 2024	0.0492	0.0505	0.0430	0.0499	131,081	-0.00(-1.96%)
Sep 09, 2024	0.0508	0.0525	0.0508	0.0509	11,567	+0.00(+3.88%)
Sep 06, 2024	0.0525	0.0525	0.0486	0.0490	11,150	-0.00(-6.67%)
Sep 05, 2024	0.0528	0.0529	0.0471	0.0525	82,218	+0.00(+2.94%)
Sep 04, 2024	0.0520	0.0520	0.0500	0.0510	47,000	-0.00(-2.49%)

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.

Healthlynked Corp (OP: HLYK )

Historical Prices

Resources