HLYK - HealthLynked Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 20190.14000.17400.13500.17100.1710225,018
Oct 16, 20190.14450.14450.13500.14000.1400145,349
Oct 15, 20190.13500.14400.13500.14400.144084,900
Oct 14, 20190.14300.14300.13500.13500.135073,740
Oct 11, 20190.13660.14000.13000.13500.1350194,897
Oct 10, 2019------
Oct 09, 20190.14820.14820.12500.12800.1280103,591
Oct 08, 20190.13000.14700.12500.12500.125070,900
Oct 07, 20190.13000.14000.12500.12500.125099,050
Oct 04, 20190.14500.15000.13000.13000.1300134,938
Oct 03, 20190.15000.15000.13500.13500.1350124,960
Oct 02, 20190.13500.15000.13500.14500.1450113,996
Oct 01, 20190.13850.15500.13000.13000.1300131,170
Sep 30, 20190.13850.13850.12870.13000.130020,213
Sep 27, 20190.14300.14300.12250.12250.122577,753
Sep 26, 20190.13800.13800.12000.12000.120037,360
Sep 25, 20190.14000.14000.13400.13960.1396102,635
Sep 24, 20190.14000.14000.13520.14000.140071,229
Sep 23, 20190.14000.14580.13500.13500.1350132,405
Sep 20, 20190.14500.15000.13750.14000.1400194,370
Sep 19, 20190.15000.15240.13500.14000.1400139,451
Sep 18, 20190.15640.15650.14120.14990.149955,618
Sep 17, 20190.16000.18040.14260.15000.1500103,950
Sep 16, 20190.14600.18300.14600.15500.1550239,778
Sep 13, 20190.13000.16000.13000.15670.1567187,916
Sep 12, 20190.15050.15050.12120.13250.1325398,569
Sep 11, 20190.15450.16500.13800.14360.1436142,074
Sep 10, 20190.15000.15500.14600.15450.154578,349
Sep 09, 20190.14650.15000.14000.15000.150024,500
Sep 06, 20190.14650.16330.14650.14650.146548,938
Sep 05, 20190.15240.15500.15000.15000.1500113,106
Sep 04, 20190.14400.15240.13050.14750.147561,775
Sep 03, 20190.15000.15000.13480.13480.134861,274
Aug 30, 20190.15500.15500.15000.15000.150077,500
Aug 29, 20190.15750.17000.14910.15250.1525331,028
Aug 28, 20190.15990.16000.15500.15500.1550130,061
Aug 27, 20190.16500.16500.15900.16000.1600100,339
Aug 26, 20190.15750.19000.15750.16500.165092,846
Aug 23, 20190.17000.17000.15500.16850.1685205,914
Aug 22, 20190.17000.17000.15000.16500.1650198,027
Aug 21, 20190.18500.18500.17500.18000.180059,900
Aug 20, 20190.17760.18500.17500.18500.185054,450
Aug 19, 20190.19000.19000.18000.18000.180029,765
Aug 16, 20190.19000.19000.17660.17700.1770245,428
Aug 15, 20190.20550.20550.18790.18790.1879552,848
Aug 14, 20190.19410.20990.19310.20000.2000793,508
Aug 13, 20190.19000.20990.19000.20600.206072,918
Aug 12, 20190.19750.20200.19000.19600.1960202,630
Aug 09, 20190.20600.21750.18500.19000.1900304,694
Aug 08, 20190.20000.20600.19650.20600.206058,610
Aug 07, 20190.19720.19720.18010.18990.189995,170
Aug 06, 20190.18500.19950.18000.19500.1950115,438
Aug 05, 20190.19000.20000.18130.18130.1813185,296
Aug 02, 20190.18500.19300.17710.19300.1930193,335
Aug 01, 20190.18500.19250.18100.18100.1810147,710
Jul 31, 20190.18500.18500.18000.18000.180055,880
Jul 30, 20190.17400.19000.16500.19000.1900127,687
Jul 29, 20190.19000.19250.18000.18500.185068,350
Jul 26, 20190.20000.20000.18200.18200.182036,000
Jul 25, 20190.20990.20990.17800.18100.1810343,611
Jul 24, 20190.18010.20000.17500.18500.1850208,754
Jul 23, 20190.21000.21000.17400.19000.1900340,733
Jul 22, 20190.19000.22000.19000.21000.2100119,684
Jul 19, 20190.20000.21000.19000.19000.1900108,522
Jul 18, 20190.21900.21900.19000.19500.1950117,450
Jul 17, 20190.20000.21000.19000.19000.1900123,975
Jul 16, 20190.19400.22490.19010.19990.1999107,141
Jul 15, 20190.23000.23000.19000.20000.200093,328
Jul 12, 20190.22000.22000.19010.20200.2020352,287
Jul 11, 20190.20500.22100.20000.21360.2136175,900
Jul 10, 20190.21820.22400.20500.20500.205068,123
Jul 09, 20190.20070.21000.20000.20100.2010101,490
Jul 08, 20190.22000.22000.20150.20500.205065,827
Jul 05, 20190.22900.22900.20700.20800.208058,650
Jul 03, 20190.21000.21490.20500.21490.214922,700
Jul 02, 20190.22000.22000.20500.21500.2150104,294
Jul 01, 20190.21000.22000.21000.22000.220058,500
Jun 28, 20190.20500.22000.20500.20500.205039,095
Jun 27, 20190.22000.22000.20500.20500.205041,602
Jun 26, 20190.20070.21500.20070.20800.2080104,668
Jun 25, 20190.23000.23000.20110.20110.201144,525
Jun 24, 20190.23120.23500.21000.22500.2250136,221
Jun 21, 20190.22750.23500.22750.23000.2300154,670
Jun 20, 20190.23900.23900.22000.22000.2200270,909
Jun 19, 20190.23850.23990.23000.23600.236098,931
Jun 18, 20190.24000.24500.23500.23930.2393265,762
Jun 17, 20190.22000.24250.22000.24250.242577,343
Jun 14, 20190.25000.25000.23000.24000.2400356,852
Jun 13, 20190.22000.25000.22000.24990.2499154,418
Jun 12, 20190.24500.24500.23000.23000.2300115,002
Jun 11, 20190.23880.25000.23880.24000.2400252,686
Jun 10, 2019------
Jun 07, 20190.24980.25000.23600.24450.2445124,510
Jun 06, 20190.24500.25000.23950.24100.2410235,085
Jun 05, 20190.24500.25000.23810.24990.2499342,798
Jun 04, 20190.23050.24880.22440.23500.2350191,189
Jun 03, 20190.23500.23500.22500.22500.2250165,051
May 31, 20190.24500.24750.22900.23000.2300267,096
May 30, 20190.22700.23000.21130.22110.2211114,794
May 29, 20190.22000.23130.22000.23000.2300142,405
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...