Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Healthlynked Corp (OP: HLYK )

0.0542 -0.0015 (-2.69%)
Streaming Delayed Price Updated: 3:24 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.0537 0.0542 0.0531 0.0542 181,821 -0.00(-2.69%)
Aug 22, 2024 0.0532 0.0575 0.0532 0.0557 91,875 -0.00(-0.36%)
Aug 21, 2024 0.0590 0.0651 0.0490 0.0559 1,051,741 -0.01(-14.13%)
Aug 20, 2024 0.0690 0.0690 0.0645 0.0651 19,708 -0.00(-6.33%)
Aug 19, 2024 0.0638 0.0695 0.0615 0.0695 14,315 +0.01(+19.83%)
Aug 16, 2024 0.0589 0.0700 0.0500 0.0580 690,475 -0.01(-15.94%)
Aug 15, 2024 0.0700 0.0796 0.0584 0.0690 116,987 -0.00(-1.43%)
Aug 14, 2024 0.0779 0.0779 0.0700 0.0700 20,900 -0.01(-11.62%)
Aug 13, 2024 0.0795 0.0795 0.0762 0.0792 14,650 -0.00(-0.38%)
Aug 12, 2024 0.0773 0.0798 0.0702 0.0795 60,100 +0.01(+9.66%)
Aug 09, 2024 0.0700 0.0799 0.0688 0.0725 56,488 -0.01(-12.12%)
Aug 08, 2024 0.0800 0.0825 0.0652 0.0825 155,519 -0.01(-7.30%)
Aug 07, 2024 0.0812 0.0890 0.0776 0.0890 14,786 +0.00(+0.00%)
Aug 06, 2024 0.0780 0.0890 0.0780 0.0890 163,984 +0.01(+14.25%)
Aug 05, 2024 0.0780 0.0780 0.0651 0.0779 7,831 +0.00(+3.87%)
Aug 02, 2024 0.0715 0.0750 0.0715 0.0750 17,742 +0.00(+1.35%)
Aug 01, 2024 0.0798 0.0800 0.0649 0.0740 260,651 -0.01(-7.38%)
Jul 31, 2024 0.0732 0.0799 0.0732 0.0799 11,748 +0.00(+0.88%)
Jul 30, 2024 0.0711 0.0792 0.0710 0.0792 31,490 +0.00(+1.54%)
Jul 29, 2024 0.0780 0.0790 0.0780 0.0780 16,200 -0.00(-1.27%)
Jul 26, 2024 0.0730 0.0790 0.0720 0.0790 40,365 +0.00(+0.64%)
Jul 25, 2024 0.0785 0.0785 0.0785 0.0785 575 +0.01(+12.14%)
Jul 24, 2024 0.0715 0.0715 0.0700 0.0700 11,017 -0.01(-11.28%)
Jul 23, 2024 0.0788 0.0789 0.0700 0.0789 16,475 +0.00(+1.28%)
Jul 22, 2024 0.0741 0.0787 0.0724 0.0779 1,420 +0.00(+5.13%)
Jul 19, 2024 0.0741 0.0741 0.0741 0.0741 1,985 -0.00(-5.61%)
Jul 18, 2024 0.0785 0.0785 0.0682 0.0785 37,785 +0.00(+0.00%)
Jul 17, 2024 0.0785 0.0785 0.0785 0.0785 647 -0.00(-0.63%)
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%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.