Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthlynked Corp (OP: HLYK )

0.0790 -0.0010 (-1.25%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jul 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 0.0651 0.0790 0.0630 0.0790 52,200 -0.00(-1.25%)
Jul 15, 2024 0.0698 0.0815 0.0632 0.0800 23,100 -0.00(-1.84%)
Jul 12, 2024 0.0723 0.0815 0.0632 0.0815 14,000 +0.00(+3.16%)
Jul 11, 2024 0.0800 0.0815 0.0635 0.0790 110,101 -0.00(-1.13%)
Jul 10, 2024 0.0796 0.0799 0.0718 0.0799 14,705 +0.00(+3.77%)
Jul 09, 2024 0.0750 0.0799 0.0750 0.0770 14,410 -0.00(-0.65%)
Jul 08, 2024 0.0751 0.0800 0.0750 0.0775 91,189 -0.00(-1.02%)
Jul 03, 2024 0.0783 0 -0.00(-2.13%)
Jul 02, 2024 0.0773 0.0815 0.0751 0.0800 27,790 +0.00(+3.90%)
Jul 01, 2024 0.0783 0.0815 0.0770 0.0770 30,911 +0.00(+1.99%)
Jun 28, 2024 0.0750 0.0900 0.0750 0.0755 60,881 -0.01(-7.93%)
Jun 27, 2024 0.0810 0.0820 0.0735 0.0820 5,032 +0.00(+1.23%)
Jun 26, 2024 0.0779 0.0810 0.0730 0.0810 56,600 +0.00(+1.25%)
Jun 25, 2024 0.0792 0.0810 0.0736 0.0800 44,711 -0.00(-5.55%)
Jun 24, 2024 0.0801 0.0890 0.0767 0.0847 57,175 +0.00(+0.83%)
Jun 21, 2024 0.0801 0.0889 0.0801 0.0840 206,000 -0.00(-2.10%)
Jun 20, 2024 0.0870 0.0889 0.0785 0.0858 150,540 -0.00(-1.38%)
Jun 18, 2024 0.0950 0.0950 0.0803 0.0870 63,177 -0.00(-3.33%)
Jun 17, 2024 0.0883 0.0900 0.0763 0.0900 97,112 +0.01(+9.62%)
Jun 14, 2024 0.0850 0.0850 0.0808 0.0821 102,960 -0.00(-2.26%)
Jun 13, 2024 0.0790 0.0840 0.0774 0.0840 34,864 -0.00(-1.18%)
Jun 12, 2024 0.0750 0.0914 0.0731 0.0850 436,144 +0.02(+24.63%)
Jun 11, 2024 0.0880 0.0880 0.0574 0.0682 511,517 -0.02(-21.61%)
Jun 10, 2024 0.0530 0.0981 0.0500 0.0870 2,170,688 +0.03(+65.71%)
Jun 07, 2024 0.0501 0.0580 0.0500 0.0525 356,322 +0.00(+1.35%)
Jun 06, 2024 0.0550 0.0550 0.0518 0.0518 65,777 -0.00(-4.43%)
Jun 05, 2024 0.0450 0.0579 0.0450 0.0542 71,416 -0.00(-4.41%)
Jun 04, 2024 0.0497 0.0580 0.0497 0.0567 127,300 +0.01(+14.08%)
Jun 03, 2024 0.0490 0.0525 0.0460 0.0497 527,758 -0.00(-5.33%)
May 31, 2024 0.0589 0.0590 0.0500 0.0525 21,028 -0.00(-2.78%)
May 30, 2024 0.0535 0.0540 0.0480 0.0540 21,920 +0.00(+0.93%)
May 29, 2024 0.0481 0.0590 0.0480 0.0535 107,328 +0.00(+7.00%)
May 28, 2024 0.0500 0.0525 0.0500 0.0500 77,700 +0.00(+0.00%)
May 24, 2024 0.0525 0.0525 0.0500 0.0500 39,100 +0.00(+0.00%)
May 23, 2024 0.0494 0.0500 0.0490 0.0500 42,141 -0.00(-2.34%)
May 22, 2024 0.0480 0.0518 0.0480 0.0512 26,694 -0.00(-0.58%)
May 21, 2024 0.0480 0.0588 0.0480 0.0515 15,800 -0.01(-12.56%)
May 20, 2024 0.0550 0.0589 0.0476 0.0589 76,816 +0.00(+7.09%)
May 17, 2024 0.0538 0.0550 0.0517 0.0550 223,998 +0.00(+6.18%)
May 16, 2024 0.0525 0.0550 0.0518 0.0518 133,286 -0.00(-4.95%)
May 15, 2024 0.0520 0.0562 0.0500 0.0545 8,138 -0.00(-3.20%)
May 14, 2024 0.0520 0.0589 0.0503 0.0563 18,425 -0.00(-4.25%)
May 13, 2024 0.0589 0.0589 0.0534 0.0588 8,459 +0.00(+2.08%)
May 10, 2024 0.0589 0.0589 0.0545 0.0576 55,849 -0.00(-1.03%)
May 09, 2024 0.0542 0.0582 0.0542 0.0582 63,224 +0.00(+7.38%)
May 08, 2024 0.0542 0.0575 0.0542 0.0542 47,400 -0.00(-5.74%)
May 07, 2024 0.0536 0.0580 0.0536 0.0575 17,110 -0.00(-0.86%)
May 06, 2024 0.0537 0.0580 0.0537 0.0580 1,738 +0.00(+1.05%)
May 03, 2024 0.0541 0.0575 0.0541 0.0574 20,590 +0.01(+12.77%)
May 02, 2024 0.0523 0.0575 0.0509 0.0509 29,603 -0.01(-11.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.