HealthLynked (QB) Historical Data - HLYK

기업명	주식 심볼	시장	주식 타입
HealthLynked Corporation (QB)	HLYK	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	-0.00152	-2.75%	0.05378	05:20:00

개장가	저가	고가	종가	전일 종가
0.055	0.0509	0.056	0.05378	0.0553

HLYK Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0451	0.0585	0.0451	0.0526444	37,982	0.00868	19.25%
1개월	0.0598	0.066	0.041005	0.0566606	70,290	-0.00602	-10.07%
3개월	0.04625	0.066	0.041005	0.0549558	61,801	0.00753	16.28%
6개월	0.055785	0.0999	0.033	0.0594448	129,650	-0.00201	-3.59%
1년	0.066855	0.1039	0.033	0.0620764	119,048	-0.01308	-19.56%
3년	0.75	1.10	0.0251	0.2383706	221,368	-0.69622	-92.83%
5년	0.22	1.25	0.0251	0.2518233	275,174	-0.16622	-75.55%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.05378	-0.00152	-2.75%	0.055	0.056	0.0509	51,696
26 4월(4) 2024	0.0553	-0.0017	-2.98%	0.0556	0.057	0.0553	31,202
25 4월(4) 2024	0.057	0.00	0.00%	0.0505	0.057	0.0505	16,600
24 4월(4) 2024	0.057	0.00228	4.16%	0.0515	0.057	0.0515	13,800
23 4월(4) 2024	0.054725	0.00393	7.73%	0.0585	0.0585	0.0505	5,447
20 4월(4) 2024	0.0508	0.0008	1.60%	0.0451	0.0508	0.0451	122,859
19 4월(4) 2024	0.05	-0.0098	-16.39%	0.052	0.0598	0.041005	315,968
18 4월(4) 2024	0.0598	0.0008	1.36%	0.05595	0.0598	0.0521	10,100
17 4월(4) 2024	0.059	0.00226	3.98%	0.05595	0.059	0.05595	500
16 4월(4) 2024	0.05674	-0.00004	-0.07%	0.05595	0.0599	0.05595	12,593
13 4월(4) 2024	0.05678	-0.00043	-0.74%	0.0598	0.0598	0.05678	4,200
12 4월(4) 2024	0.057205	-0.0005	-0.86%	0.05945	0.05945	0.0555	26,000
11 4월(4) 2024	0.0577	-0.0013	-2.20%	0.0555	0.05836	0.0555	5,600
10 4월(4) 2024	0.059	0.00	0.00%	0.056375	0.059	0.0516	70,607
09 4월(4) 2024	0.059	0.00176	3.07%	0.0561	0.059	0.0512	85,570
06 4월(4) 2024	0.05724	-0.00276	-4.60%	0.05857	0.05857	0.05724	7,600
05 4월(4) 2024	0.06	0.005	9.09%	0.0597	0.0656	0.0576	250,512
04 4월(4) 2024	0.055	0.00295	5.67%	0.0501	0.0597	0.0501	48,466
03 4월(4) 2024	0.05205	-0.01095	-17.38%	0.0575	0.0658	0.05205	24,182
02 4월(4) 2024	0.063	0.0061	10.72%	0.0598	0.066	0.0598	283,697