HealthLynked Corp. (HLYK)
OTCMKTS
· Delayed Price · Currency is USD
0.0250
+0.0004 (1.63%)
Apr 24, 2025, 4:00 PM EDT
HealthLynked Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.83% | 25,000 |
| Apr 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 11,100 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -17.92% | 118,840 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.93% | 17,590 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.58% | 8,610 |
| Apr 17, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -2.73% | 7,276 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.33% | 21,923 |
| Apr 14, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.46% | 38,965 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.57% | 22,113 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.19% | 148,611 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.67% | 30,400 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.45% | 79,932 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.15% | 220,033 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.55% | 35,639 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.55% | 58,560 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.93% | 273,249 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -15.62% | 54,875 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 52,250 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.94% | 5,500 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.04% | 90,185 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -1.43% | 218,200 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.89% | 88,500 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.39% | 71,415 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 8.59% | 70,627 |
| Mar 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.50% | 260,766 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.57% | 396,242 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -7.41% | 271,301 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.53% | 287,762 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 31.72% | 695,692 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -18.27% | 346,939 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 0.86% | 543,835 |
| Mar 10, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 672,759 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.89% | 337,416 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.65% | 2,000 |
| Mar 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -17.32% | 257,298 |
| Mar 4, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 12,530 |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 10,641 |
| Feb 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.00% | 86,511 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.04% | 240,404 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -8.51% | 384,238 |
| Feb 25, 2025 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -23.49% | 773,296 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.45% | 263,160 |
| Feb 21, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 58,600 |
| Feb 20, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -1.43% | 35,186 |
| Feb 19, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -8.28% | 163,849 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.48% | 25,668 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 10.13% | 181,500 |
| Feb 13, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 1.75% | 63,650 |