Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthlynked Corp (OP: HLYK )

0.0850 +0.0168 (+24.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
May 28, 2021 0.6900 0.7800 0.6505 0.6989 253,233 +0.02(+2.78%)
May 27, 2021 0.6648 0.7000 0.6400 0.6800 187,722 +0.03(+4.17%)
May 26, 2021 0.6890 0.7045 0.6301 0.6528 235,885 -0.03(-4.63%)
May 25, 2021 0.6960 0.7295 0.6580 0.6845 87,314 +0.01(+2.16%)
May 24, 2021 0.6800 0.6800 0.6450 0.6700 123,874 -0.01(-1.47%)
May 21, 2021 0.6943 0.7300 0.6703 0.6800 72,456 +0.00(+0.00%)
May 20, 2021 0.6853 0.7140 0.6600 0.6800 141,650 -0.02(-2.44%)
May 19, 2021 0.6725 0.7000 0.6020 0.6970 164,983 +0.02(+3.64%)
May 18, 2021 0.7500 0.7500 0.6350 0.6725 809,368 -0.08(-10.32%)
May 17, 2021 0.8325 0.8325 0.7100 0.7499 169,939 -0.04(-4.84%)
May 14, 2021 0.7398 0.9400 0.7101 0.7880 208,071 +0.06(+8.69%)
May 13, 2021 0.7500 0.7520 0.7250 0.7250 198,106 -0.03(-3.59%)
May 12, 2021 0.7775 0.7950 0.7520 0.7520 177,420 -0.04(-5.41%)
May 11, 2021 0.7800 0.8300 0.7500 0.7950 175,564 +0.01(+0.63%)
May 10, 2021 0.7650 0.8741 0.7500 0.7900 211,769 +0.02(+2.60%)
May 07, 2021 0.7800 0.7800 0.7300 0.7700 70,794 +0.00(+0.00%)
May 06, 2021 0.7755 0.7999 0.7301 0.7700 153,545 -0.02(-2.52%)
May 05, 2021 0.7900 0.8000 0.7510 0.7899 285,965 -0.00(-0.01%)
May 04, 2021 0.7675 0.8250 0.7675 0.7900 173,467 -0.03(-4.24%)
May 03, 2021 0.9500 0.9500 0.7650 0.8250 572,793 -0.11(-12.23%)
Apr 30, 2021 1.000 1.100 0.9250 0.9400 850,100 +0.01(+1.62%)
Apr 29, 2021 0.8590 0.9550 0.8101 0.9250 384,728 +0.11(+12.80%)
Apr 28, 2021 0.8300 0.8330 0.7900 0.8200 166,750 +0.00(+0.00%)
Apr 27, 2021 0.8300 0.8500 0.7900 0.8200 289,293 +0.02(+3.14%)
Apr 26, 2021 0.7500 0.8300 0.7500 0.7950 498,368 +0.03(+3.92%)
Apr 23, 2021 0.7900 0.7900 0.7500 0.7650 152,000 -0.03(-3.16%)
Apr 22, 2021 0.7949 0.8000 0.7501 0.7900 55,088 +0.01(+1.73%)
Apr 21, 2021 0.7800 0.8200 0.7255 0.7766 98,610 -0.00(-0.44%)
Apr 20, 2021 0.8199 0.8400 0.6650 0.7800 169,392 -0.02(-2.50%)
Apr 19, 2021 0.7765 0.8400 0.7500 0.8000 189,248 +0.02(+3.03%)
Apr 16, 2021 0.7750 0.8000 0.7500 0.7765 172,400 -0.02(-2.94%)
Apr 15, 2021 0.7500 0.8200 0.7490 0.8000 286,266 +0.07(+8.87%)
Apr 14, 2021 0.7400 0.7599 0.7000 0.7348 91,104 +0.03(+4.96%)
Apr 13, 2021 0.6950 0.7400 0.6512 0.7001 146,883 -0.01(-1.39%)
Apr 12, 2021 0.7490 0.7490 0.6500 0.7100 156,281 -0.01(-1.39%)
Apr 09, 2021 0.7489 0.7489 0.7200 0.7200 74,500 -0.02(-2.70%)
Apr 08, 2021 0.7200 0.7489 0.6850 0.7400 77,044 +0.03(+3.64%)
Apr 07, 2021 0.8000 0.8000 0.6751 0.7140 227,282 -0.02(-2.16%)
Apr 06, 2021 0.7900 0.7900 0.6900 0.7298 200,847 -0.04(-5.22%)
Apr 05, 2021 0.7300 0.8200 0.7300 0.7700 153,890 +0.01(+1.32%)
Apr 01, 2021 0.7170 0.7600 0.6493 0.7600 496,500 +0.04(+5.56%)
Mar 31, 2021 0.7850 0.7900 0.6900 0.7200 217,947 -0.07(-8.86%)
Mar 30, 2021 0.7400 0.7900 0.6600 0.7900 457,631 +0.04(+5.33%)
Mar 29, 2021 0.8700 0.8700 0.7200 0.7500 663,113 -0.11(-12.79%)
Mar 26, 2021 0.9000 0.9000 0.7688 0.8600 568,700 -0.04(-4.44%)
Mar 25, 2021 0.9000 0.9700 0.8900 0.9000 309,240 -0.07(-7.14%)
Mar 24, 2021 0.9800 1.000 0.9000 0.9692 233,788 -0.01(-1.10%)
Mar 23, 2021 1.040 1.040 0.9100 0.9800 294,951 -0.05(-4.85%)
Mar 22, 2021 1.030 1.050 0.8910 1.030 232,263 +0.02(+2.08%)
Mar 19, 2021 1.030 1.040 0.9700 1.009 199,800 -0.01(-1.08%)
Mar 18, 2021 1.015 1.040 0.9700 1.020 264,117 +0.00(+0.10%)
Mar 17, 2021 1.040 1.080 0.9000 1.019 265,499 -0.00(-0.10%)
Mar 16, 2021 1.120 1.150 0.9800 1.020 386,777 -0.08(-7.27%)
Mar 15, 2021 0.9000 1.250 0.8905 1.100 1,252,414 +0.21(+23.46%)
Mar 12, 2021 0.8900 0.9000 0.8521 0.8910 258,100 -0.00(-0.45%)
Mar 11, 2021 0.8901 0.9475 0.8665 0.8950 546,190 -0.02(-1.65%)
Mar 10, 2021 0.9400 0.9400 0.8780 0.9100 293,969 -0.00(-0.27%)
Mar 09, 2021 0.9837 0.9900 0.8400 0.9125 1,586,123 -0.07(-6.84%)
Mar 08, 2021 1.050 1.050 0.9200 0.9795 682,572 -0.05(-4.90%)
Mar 05, 2021 1.020 1.050 0.9000 1.030 653,200 +0.04(+4.05%)
Mar 04, 2021 1.107 1.220 0.8500 0.9899 1,141,810 -0.20(-16.82%)
Mar 03, 2021 0.8500 1.240 0.8398 1.190 2,551,051 +0.35(+41.70%)
Mar 02, 2021 0.6425 0.8800 0.6250 0.8398 1,579,764 +0.19(+29.20%)
Mar 01, 2021 0.6000 0.6500 0.5800 0.6500 707,770 +0.07(+12.07%)
Feb 26, 2021 0.5700 0.5999 0.5500 0.5800 572,000 +0.01(+1.65%)
Feb 25, 2021 0.6450 0.6500 0.5600 0.5706 560,494 -0.08(-12.15%)
Feb 24, 2021 0.6290 0.6800 0.5400 0.6495 892,402 +0.07(+12.96%)
Feb 23, 2021 0.6200 0.6400 0.4800 0.5750 1,233,476 -0.03(-4.17%)
Feb 22, 2021 0.3745 0.6300 0.3600 0.6000 2,935,156 +0.24(+67.60%)
Feb 19, 2021 0.3675 0.3950 0.3300 0.3580 1,171,700 -0.00(-0.56%)
Feb 18, 2021 0.2909 0.3800 0.2821 0.3600 2,369,154 +0.06(+21.87%)
Feb 17, 2021 0.3050 0.3050 0.2700 0.2954 325,209 -0.01(-2.19%)
Feb 16, 2021 0.2990 0.3100 0.2731 0.3020 301,403 +0.00(+1.34%)
Feb 12, 2021 0.2883 0.2990 0.2700 0.2980 255,500 +0.00(+1.36%)
Feb 11, 2021 0.2853 0.2950 0.2736 0.2940 397,656 -0.00(-0.34%)
Feb 10, 2021 0.2900 0.2990 0.2700 0.2950 473,756 +0.02(+5.70%)
Feb 09, 2021 0.2900 0.2990 0.2788 0.2791 642,557 -0.01(-3.76%)
Feb 08, 2021 0.2950 0.2950 0.2788 0.2900 468,379 +0.00(+0.00%)
Feb 05, 2021 0.2800 0.2960 0.2600 0.2900 557,200 +0.01(+3.57%)
Feb 04, 2021 0.2900 0.3000 0.2701 0.2800 447,090 -0.00(-1.72%)
Feb 03, 2021 0.3000 0.3000 0.2655 0.2849 376,463 +0.01(+2.04%)
Feb 02, 2021 0.2650 0.2850 0.2550 0.2792 462,656 -0.00(-0.29%)
Feb 01, 2021 0.2700 0.3000 0.2600 0.2800 263,789 -0.01(-3.45%)
Jan 29, 2021 0.2700 0.2975 0.2051 0.2900 885,100 +0.02(+7.41%)
Jan 28, 2021 0.2800 0.2995 0.2005 0.2700 1,174,299 -0.03(-10.00%)
Jan 27, 2021 0.2900 0.3099 0.2800 0.3000 692,134 -0.01(-1.96%)
Jan 26, 2021 0.3095 0.3250 0.2810 0.3060 570,976 +0.01(+2.00%)
Jan 25, 2021 0.3110 0.3300 0.2950 0.3000 664,650 -0.01(-3.57%)
Jan 22, 2021 0.3200 0.3300 0.3000 0.3111 624,000 -0.01(-3.02%)
Jan 21, 2021 0.3440 0.3490 0.3200 0.3208 389,653 -0.03(-8.08%)
Jan 20, 2021 0.3270 0.3500 0.3040 0.3490 439,860 +0.02(+7.72%)
Jan 19, 2021 0.3500 0.3600 0.3200 0.3240 556,904 -0.02(-4.71%)
Jan 15, 2021 0.3000 0.3500 0.3000 0.3400 932,300 +0.04(+13.26%)
Jan 14, 2021 0.3100 0.3200 0.2910 0.3002 574,163 -0.00(-1.57%)
Jan 13, 2021 0.3500 0.3670 0.2800 0.3050 1,178,797 -0.03(-8.13%)
Jan 12, 2021 0.2800 0.3500 0.2800 0.3320 1,381,753 -0.02(-5.14%)
Jan 11, 2021 0.3900 0.4300 0.3050 0.3500 1,167,062 -0.08(-18.60%)
Jan 08, 2021 0.4500 0.4500 0.3610 0.4300 1,791,100 +0.00(+0.00%)
Jan 07, 2021 0.3200 0.4400 0.3150 0.4300 2,440,674 +0.12(+38.71%)
Jan 06, 2021 0.2600 0.3849 0.2368 0.3100 2,862,619 +0.07(+30.80%)
Jan 05, 2021 0.2275 0.3690 0.2079 0.2370 5,705,143 +0.00(+0.08%)
Jan 04, 2021 0.1200 0.2500 0.1175 0.2368 5,350,989 +0.12(+110.12%)
Dec 31, 2020 0.1127 0.1127 0.1127 169,787 +0.00(+0.18%)
Dec 30, 2020 0.1100 0.1150 0.1020 0.1125 169,787 +0.00(+2.27%)
Dec 29, 2020 0.1100 0.1125 0.1100 0.1100 236,013 +0.00(+0.00%)
Dec 28, 2020 0.1175 0.1175 0.1075 0.1100 201,804 -0.01(-4.35%)
Dec 24, 2020 0.1075 0.1200 0.1075 0.1150 195,100 +0.00(+0.00%)
Dec 23, 2020 0.1200 0.1200 0.1072 0.1150 191,410 -0.00(-4.17%)
Dec 22, 2020 0.1090 0.1200 0.1000 0.1200 590,915 +0.01(+9.19%)
Dec 21, 2020 0.1140 0.1200 0.1065 0.1099 159,142 -0.00(-3.43%)
Dec 18, 2020 0.1219 0.1219 0.1100 0.1138 199,800 -0.01(-4.37%)
Dec 17, 2020 0.1171 0.1199 0.1120 0.1190 78,900 -0.00(-0.67%)
Dec 16, 2020 0.1155 0.1200 0.1110 0.1198 82,293 -0.00(-0.17%)
Dec 15, 2020 0.1101 0.1220 0.1101 0.1200 92,550 -0.00(-1.64%)
Dec 14, 2020 0.1249 0.1249 0.1100 0.1220 140,278 -0.00(-0.89%)
Dec 11, 2020 0.1200 0.1249 0.1153 0.1231 162,700 -0.00(-1.44%)
Dec 10, 2020 0.1250 0.1250 0.1100 0.1249 198,121 +0.00(+4.00%)
Dec 09, 2020 0.1150 0.1250 0.1090 0.1201 360,287 +0.00(+0.33%)
Dec 08, 2020 0.1121 0.1250 0.1090 0.1197 477,645 +0.00(+1.01%)
Dec 07, 2020 0.1200 0.1247 0.1100 0.1185 369,696 -0.01(-4.82%)
Dec 04, 2020 0.1092 0.1245 0.1020 0.1245 413,000 +0.01(+10.86%)
Dec 03, 2020 0.1102 0.1168 0.1028 0.1123 130,513 -0.00(-3.93%)
Dec 02, 2020 0.1157 0.1200 0.1050 0.1169 260,900 -0.00(-2.58%)
Dec 01, 2020 0.1200 0.1232 0.1101 0.1200 159,050 +0.01(+5.17%)
Nov 30, 2020 0.1025 0.1245 0.1000 0.1141 125,954 +0.01(+14.10%)
Nov 27, 2020 0.1100 0.1100 0.1000 0.1000 295,400 -0.01(-11.58%)
Nov 25, 2020 0.1000 0.1131 0.0921 0.1131 455,100 +0.01(+13.21%)
Nov 24, 2020 0.1041 0.1090 0.0945 0.0999 538,052 +0.00(+0.00%)
Nov 23, 2020 0.1093 0.1093 0.0961 0.0999 284,779 -0.01(-10.00%)
Nov 20, 2020 0.0961 0.1110 0.0961 0.1110 128,400 +0.01(+11.00%)
Nov 19, 2020 0.1130 0.1130 0.0980 0.1000 365,710 -0.01(-7.32%)
Nov 18, 2020 0.1150 0.1150 0.1000 0.1079 283,651 +0.00(+2.66%)
Nov 17, 2020 0.1195 0.1195 0.0980 0.1051 1,304,617 -0.01(-11.68%)
Nov 16, 2020 0.0977 0.1200 0.0963 0.1190 507,645 +0.00(+4.02%)
Nov 13, 2020 0.1075 0.1200 0.1065 0.1144 134,700 +0.01(+7.42%)
Nov 12, 2020 0.1191 0.1200 0.0978 0.1065 367,351 -0.01(-11.25%)
Nov 11, 2020 0.1250 0.1260 0.1100 0.1200 482,204 +0.00(+2.56%)
Nov 10, 2020 0.1130 0.1200 0.1120 0.1170 263,449 +0.00(+0.09%)
Nov 09, 2020 0.1192 0.1200 0.1120 0.1169 137,840 -0.00(-2.09%)
Nov 06, 2020 0.1200 0.1250 0.1121 0.1194 262,000 -0.00(-3.71%)
Nov 05, 2020 0.1200 0.1250 0.1101 0.1240 107,187 -0.00(-1.12%)
Nov 04, 2020 0.1242 0.1260 0.1180 0.1254 217,184 +0.00(+3.21%)
Nov 03, 2020 0.1213 0.1225 0.1184 0.1215 97,535 -0.00(-2.64%)
Nov 02, 2020 0.1290 0.1290 0.1200 0.1248 157,300 -0.01(-3.93%)
Oct 30, 2020 0.1253 0.1299 0.1250 0.1299 72,000 +0.00(+0.00%)
Oct 29, 2020 0.1300 0.1300 0.1251 0.1299 100,843 -0.00(-0.08%)
Oct 28, 2020 0.1280 0.1300 0.1190 0.1300 45,520 -0.00(-0.54%)
Oct 27, 2020 0.1168 0.1350 0.1168 0.1307 49,975 -0.01(-5.63%)
Oct 26, 2020 0.1320 0.1395 0.1226 0.1385 156,936 +0.01(+4.92%)
Oct 23, 2020 0.1395 0.1395 0.1226 0.1320 195,000 -0.01(-5.38%)
Oct 22, 2020 0.1388 0.1395 0.1261 0.1395 198,998 +0.01(+4.10%)
Oct 21, 2020 0.1400 0.1400 0.1300 0.1340 93,635 -0.00(-1.83%)
Oct 20, 2020 0.1351 0.1400 0.1347 0.1365 124,750 -0.00(-1.73%)
Oct 19, 2020 0.1301 0.1389 0.1301 0.1389 237,263 -0.00(-0.07%)
Oct 16, 2020 0.1400 0.1400 0.1300 0.1390 119,700 +0.00(+2.21%)
Oct 15, 2020 0.1340 0.1400 0.1340 0.1360 75,061 -0.01(-6.14%)
Oct 14, 2020 0.1350 0.1479 0.1350 0.1449 63,035 +0.00(+2.77%)
Oct 13, 2020 0.1350 0.1500 0.1300 0.1410 113,229 -0.01(-6.00%)
Oct 12, 2020 0.1475 0.1500 0.1350 0.1500 263,472 +0.00(+0.00%)
Oct 09, 2020 0.1500 0.1500 0.1450 0.1500 121,100 +0.00(+0.00%)
Oct 08, 2020 0.1500 0.1550 0.1450 0.1500 313,183 +0.00(+0.67%)
Oct 07, 2020 0.1500 0.1500 0.1410 0.1490 190,616 +0.00(+0.00%)
Oct 06, 2020 0.1400 0.1490 0.1350 0.1490 243,048 +0.01(+10.04%)
Oct 05, 2020 0.1345 0.1375 0.1305 0.1354 125,973 +0.01(+9.19%)
Oct 02, 2020 0.1250 0.1350 0.1240 0.1240 44,900 -0.01(-8.15%)
Oct 01, 2020 0.1350 0.1350 0.1300 0.1350 78,162 +0.01(+3.85%)
Sep 30, 2020 0.1300 0.1300 0.1300 64 +0.00(+0.00%)
Sep 29, 2020 0.1350 0.1350 0.1290 0.1300 31,688 -0.00(-1.59%)
Sep 28, 2020 0.1230 0.1321 0.1230 0.1321 26,658 +0.00(+1.69%)
Sep 25, 2020 0.1275 0.1299 0.1221 0.1299 128,400 -0.00(-0.08%)
Sep 24, 2020 0.1335 0.1389 0.1210 0.1300 74,528 -0.00(-1.89%)
Sep 23, 2020 0.1350 0.1389 0.1310 0.1325 68,460 -0.01(-4.47%)
Sep 22, 2020 0.1389 0.1400 0.1330 0.1387 249,539 -0.00(-0.22%)
Sep 21, 2020 0.1400 0.1400 0.1330 0.1390 168,770 -0.00(-0.71%)
Sep 18, 2020 0.1364 0.1400 0.1320 0.1400 338,200 +0.00(+2.71%)
Sep 17, 2020 0.1365 0.1400 0.1330 0.1363 29,625 +0.00(+3.18%)
Sep 16, 2020 0.1400 0.1400 0.1321 0.1321 96,440 -0.01(-5.64%)
Sep 15, 2020 0.1435 0.1435 0.1275 0.1400 327,595 +0.00(+0.00%)
Sep 14, 2020 0.1376 0.1499 0.1290 0.1400 332,089 +0.00(+2.56%)
Sep 11, 2020 0.1400 0.1400 0.1350 0.1365 101,500 -0.00(-2.50%)
Sep 10, 2020 0.1450 0.1500 0.1334 0.1400 105,663 -0.01(-6.67%)
Sep 09, 2020 0.1450 0.1500 0.1392 0.1500 186,348 +0.01(+3.45%)
Sep 08, 2020 0.1400 0.1450 0.1330 0.1450 75,192 +0.00(+3.57%)
Sep 04, 2020 0.1595 0.1595 0.1335 0.1400 368,800 -0.00(-3.45%)
Sep 03, 2020 0.1515 0.1595 0.1350 0.1450 428,193 -0.01(-9.09%)
Sep 02, 2020 0.1650 0.1650 0.1517 0.1595 187,316 +0.00(+1.27%)
Sep 01, 2020 0.1629 0.1639 0.1543 0.1575 402,238 -0.01(-3.31%)
Aug 31, 2020 0.1640 0.1640 0.1506 0.1629 430,368 +0.00(+1.81%)
Aug 28, 2020 0.1650 0.1650 0.1570 0.1600 381,100 -0.01(-3.03%)
Aug 27, 2020 0.1550 0.1650 0.1503 0.1650 166,704 +0.01(+6.45%)
Aug 26, 2020 0.1680 0.1680 0.1500 0.1550 546,201 -0.01(-7.74%)
Aug 25, 2020 0.1550 0.1680 0.1450 0.1680 854,053 +0.03(+17.48%)
Aug 24, 2020 0.1400 0.1450 0.1300 0.1430 188,317 +0.00(+3.62%)
Aug 21, 2020 0.1300 0.1400 0.1235 0.1380 217,600 +0.01(+6.15%)
Aug 20, 2020 0.1300 0.1390 0.1201 0.1300 161,080 +0.00(+0.00%)
Aug 19, 2020 0.1151 0.1300 0.1151 0.1300 159,946 +0.01(+8.42%)
Aug 18, 2020 0.1300 0.1300 0.1100 0.1199 1,029,892 -0.01(-10.86%)
Aug 17, 2020 0.1535 0.1535 0.1270 0.1345 425,638 -0.01(-7.24%)
Aug 14, 2020 0.1500 0.1590 0.1250 0.1450 361,400 -0.01(-6.45%)
Aug 13, 2020 0.1438 0.1550 0.1300 0.1550 369,501 +0.02(+19.23%)
Aug 12, 2020 0.1765 0.1765 0.1255 0.1300 686,573 -0.04(-25.71%)
Aug 11, 2020 0.1780 0.1900 0.1520 0.1750 458,480 -0.00(-0.46%)
Aug 10, 2020 0.1775 0.1950 0.1750 0.1758 1,129,500 +0.00(+0.74%)
Aug 07, 2020 0.1450 0.1800 0.1400 0.1745 1,317,300 +0.03(+24.64%)
Aug 06, 2020 0.1200 0.1400 0.1195 0.1400 1,242,452 +0.02(+16.67%)
Aug 05, 2020 0.1056 0.1200 0.1053 0.1200 370,803 +0.01(+13.64%)
Aug 04, 2020 0.1000 0.1150 0.0900 0.1056 921,120 +0.01(+5.60%)
Aug 03, 2020 0.0950 0.1125 0.0900 0.1000 251,167 +0.01(+5.26%)
Jul 31, 2020 0.1100 0.1185 0.0918 0.0950 295,100 +0.01(+7.59%)
Jul 30, 2020 0.1000 0.1100 0.0841 0.0883 392,003 -0.01(-11.70%)
Jul 29, 2020 0.0820 0.1000 0.0802 0.1000 154,725 +0.02(+19.05%)
Jul 28, 2020 0.0800 0.0840 0.0702 0.0840 327,877 +0.00(+5.00%)
Jul 27, 2020 0.0751 0.0810 0.0750 0.0800 176,132 +0.01(+6.67%)
Jul 24, 2020 0.0840 0.0840 0.0747 0.0750 441,500 -0.01(-9.64%)
Jul 23, 2020 0.0830 0.0840 0.0790 0.0830 296,177 +0.00(+0.00%)
Jul 22, 2020 0.0780 0.0850 0.0766 0.0830 447,493 -0.00(-2.35%)
Jul 21, 2020 0.0840 0.0850 0.0800 0.0850 361,933 +0.00(+1.19%)
Jul 20, 2020 0.0830 0.0850 0.0795 0.0840 174,205 +0.00(+1.82%)
Jul 17, 2020 0.0788 0.0860 0.0720 0.0825 555,200 +0.00(+4.70%)
Jul 16, 2020 0.0755 0.0790 0.0755 0.0788 344,886 +0.00(+5.07%)
Jul 15, 2020 0.0780 0.0800 0.0735 0.0750 283,539 -0.00(-3.85%)
Jul 14, 2020 0.0750 0.0790 0.0750 0.0780 481,599 +0.01(+8.33%)
Jul 13, 2020 0.0700 0.0790 0.0663 0.0720 303,221 +0.00(+6.67%)
Jul 10, 2020 0.0655 0.0700 0.0651 0.0675 131,500 -0.00(-3.57%)
Jul 09, 2020 0.0660 0.0700 0.0620 0.0700 164,311 +0.00(+0.00%)
Jul 08, 2020 0.0659 0.0799 0.0630 0.0700 133,281 +0.00(+0.57%)
Jul 07, 2020 0.0622 0.0750 0.0620 0.0696 125,375 +0.01(+11.90%)
Jul 06, 2020 0.0631 0.0631 0.0600 0.0622 131,446 -0.00(-3.57%)
Jul 02, 2020 0.0690 0.0750 0.0645 0.0645 181,100 -0.01(-7.19%)
Jul 01, 2020 0.0759 0.0759 0.0675 0.0695 64,442 -0.01(-8.43%)
Jun 30, 2020 0.0782 0.0782 0.0624 0.0759 81,432 -0.00(-2.94%)
Jun 29, 2020 0.0649 0.0790 0.0560 0.0782 332,945 +0.02(+25.12%)
Jun 26, 2020 0.0590 0.0649 0.0550 0.0625 235,900 +0.00(+0.81%)
Jun 25, 2020 0.0600 0.0620 0.0594 0.0620 601,504 +0.00(+3.33%)
Jun 24, 2020 0.0620 0.0640 0.0590 0.0600 265,695 +0.00(+0.00%)
Jun 23, 2020 0.0649 0.0649 0.0590 0.0600 475,000 +0.00(+0.00%)
Jun 22, 2020 0.0600 0.0639 0.0600 0.0600 600,163 -0.00(-3.07%)
Jun 19, 2020 0.0610 0.0700 0.0600 0.0619 488,600 -0.00(-0.16%)
Jun 18, 2020 0.0652 0.0660 0.0601 0.0620 502,800 -0.00(-6.49%)
Jun 17, 2020 0.0675 0.0680 0.0640 0.0663 475,164 -0.00(-1.78%)
Jun 16, 2020 0.0730 0.0780 0.0660 0.0675 822,125 -0.00(-4.93%)
Jun 15, 2020 0.0730 0.0730 0.0631 0.0710 888,111 +0.00(+4.41%)
Jun 12, 2020 0.0680 0.0737 0.0680 0.0680 291,800 -0.00(-2.86%)
Jun 11, 2020 0.0710 0.0750 0.0660 0.0700 388,928 -0.01(-12.50%)
Jun 10, 2020 0.0700 0.0800 0.0700 0.0800 291,599 +0.01(+14.29%)
Jun 09, 2020 0.0700 0.0725 0.0680 0.0700 377,974 -0.00(-2.78%)
Jun 08, 2020 0.0719 0.0750 0.0713 0.0720 104,495 -0.00(-4.64%)
Jun 05, 2020 0.0730 0.0800 0.0710 0.0755 191,500 +0.00(+1.07%)
Jun 04, 2020 0.0800 0.0810 0.0690 0.0747 577,657 +0.00(+3.75%)
Jun 03, 2020 0.0800 0.0810 0.0660 0.0720 977,159 -0.00(-2.70%)
Jun 02, 2020 0.0800 0.0800 0.0725 0.0740 131,507 +0.00(+1.37%)
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.