Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Health Discovery Corp (OP: HDVY )

0.0001 UNCHANGED
Last Price Updated: 11:09 AM EDT, Mar 13, 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 31, 2017 0.0069 0.0069 0.0069 0 +0.00(+14.95%)
May 30, 2017 0.0060 0.0060 0.0060 0.0060 14,699 -0.00(-40.00%)
May 25, 2017 0.0100 0.0100 0.0100 0 +0.00(+66.67%)
May 23, 2017 0.0060 0.0060 0.0060 0 -0.00(-33.33%)
May 15, 2017 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
May 11, 2017 0.0070 0.0070 0.0070 0 -0.00(-22.22%)
May 09, 2017 0.0090 0.0090 0.0090 0 -0.00(-3.33%)
May 05, 2017 0.0093 0.0093 0.0093 0 +0.00(+33.00%)
May 04, 2017 0.0070 0.0070 0.0070 0.0070 3,000 +0.00(+0.00%)
May 03, 2017 0.0071 0.0071 0.0065 0.0070 51,249 +0.00(+0.00%)
May 02, 2017 0.0070 0.0070 0.0070 0.0070 10,000 +0.00(+0.00%)
Apr 26, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 24, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 21, 2017 0.0070 0.0070 0.0070 0.0070 15,375 -0.00(-18.03%)
Apr 20, 2017 0.0073 0.0085 0.0073 0.0085 60,200 +0.00(+22.00%)
Apr 17, 2017 0.0070 0.0070 0.0070 0 +0.00(+7.69%)
Apr 12, 2017 0.0065 0.0065 0.0065 0 -0.00(-0.57%)
Apr 11, 2017 0.0065 0.0065 0.0065 0.0065 6,929 +0.00(+5.44%)
Apr 07, 2017 0.0062 0.0062 0.0062 0 +0.00(+1.64%)
Apr 06, 2017 0.0061 0.0061 0.0061 0.0061 4,000 -0.00(-12.86%)
Apr 04, 2017 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Mar 30, 2017 0.0070 0.0070 0.0070 0 -0.00(-13.58%)
Mar 29, 2017 0.0081 0.0081 0.0081 0.0081 16,049 +0.00(+0.00%)
Mar 27, 2017 0.0081 0.0081 0.0081 0 +0.00(+5.19%)
Mar 23, 2017 0.0077 0.0077 0.0077 0 -0.00(-5.91%)
Mar 21, 2017 0.0082 0.0082 0.0082 0 -0.00(-14.75%)
Mar 20, 2017 0.0096 0.0096 0.0096 0.0096 10,000 -0.00(-3.03%)
Mar 17, 2017 0.0099 0.0099 0.0099 0.0099 10,000 +0.00(+9.51%)
Mar 16, 2017 0.0081 0.0090 0.0081 0.0090 12,000 -0.00(-8.69%)
Mar 14, 2017 0.0099 0.0099 0.0099 0 +0.00(+19.28%)
Mar 09, 2017 0.0083 0.0083 0.0083 0 -0.00(-17.00%)
Mar 07, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 06, 2017 0.0114 0.0120 0.0100 0.0100 140,000 +0.00(+20.48%)
Mar 03, 2017 0.0083 0.0083 0.0083 0.0083 9,300 -0.00(-24.55%)
Mar 01, 2017 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Feb 24, 2017 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Feb 22, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 21, 2017 0.0110 0.0110 0.0110 0.0110 24,389 +0.00(+0.00%)
Feb 16, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 13, 2017 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Feb 10, 2017 0.0110 0.0110 0.0110 0.0110 3,545 +0.00(+0.00%)
Feb 07, 2017 0.0110 0.0110 0.0110 0 -0.00(-0.90%)
Feb 06, 2017 0.0111 0.0168 0.0111 0.0111 34,700 +0.00(+0.91%)
Feb 02, 2017 0.0110 0.0110 0.0110 0 -0.00(-8.33%)
Jan 31, 2017 0.0120 0.0120 0.0120 0 -0.00(-6.03%)
Jan 30, 2017 0.0130 0.0130 0.0128 0.0128 52,526 -0.00(-1.77%)
Jan 26, 2017 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Jan 24, 2017 0.0130 0.0130 0.0130 0 -0.01(-30.11%)
Jan 23, 2017 0.0186 0.0186 0.0186 0.0186 10,400 -0.00(-1.06%)
Jan 19, 2017 0.0188 0.0188 0.0188 0 +0.01(+168.57%)
Jan 13, 2017 0.0070 0.0070 0.0070 0 -0.01(-50.00%)
Jan 11, 2017 0.0140 0.0140 0.0140 0 +0.00(+15.70%)
Jan 10, 2017 0.0121 0.0121 0.0121 0.0121 3,000 -0.01(-38.58%)
Jan 09, 2017 0.0189 0.0197 0.0189 0.0197 52,500 +0.01(+121.36%)
Jan 05, 2017 0.0089 0.0089 0.0089 0 -0.00(-31.54%)
Dec 30, 2016 0.0130 0.0130 0.0130 0 -0.00(-24.80%)
Dec 29, 2016 0.0150 0.0173 0.0100 0.0173 150,400 -0.00(-14.00%)
Dec 28, 2016 0.0202 0.0202 0.0200 0.0201 96,300 +0.00(+0.00%)
Dec 27, 2016 0.0201 0.0201 0.0201 0.0201 2,000 +0.00(+0.00%)
Dec 23, 2016 0.0201 0.0201 0.0201 0 -0.00(-19.60%)
Dec 22, 2016 0.0270 0.0270 0.0250 0.0250 143,100 -0.00(-10.07%)
Dec 21, 2016 0.0257 0.0278 0.0250 0.0278 102,200 +0.01(+32.38%)
Dec 20, 2016 0.0210 0.0210 0.0210 0.0210 10,000 -0.00(-16.00%)
Dec 19, 2016 0.0180 0.0279 0.0180 0.0250 140,000 +0.01(+38.89%)
Dec 16, 2016 0.0195 0.0201 0.0180 0.0180 47,000 -0.00(-6.15%)
Dec 15, 2016 0.0181 0.0192 0.0181 0.0192 31,800 +0.00(+6.56%)
Dec 14, 2016 0.0250 0.0250 0.0136 0.0180 56,900 -0.01(-37.50%)
Dec 13, 2016 0.0250 0.0288 0.0250 0.0288 31,000 +0.00(+15.20%)
Dec 12, 2016 0.0260 0.0260 0.0250 0.0250 163,534 -0.00(-7.41%)
Dec 09, 2016 0.0270 0.0270 0.0270 0.0270 215,000 -0.00(-3.57%)
Dec 08, 2016 0.0290 0.0290 0.0250 0.0280 420,000 -0.00(-4.21%)
Dec 07, 2016 0.0255 0.0298 0.0155 0.0292 187,600 +0.00(+14.18%)
Dec 06, 2016 0.0256 0.0256 0.0256 0.0256 10,000 +0.00(+0.39%)
Dec 05, 2016 0.0295 0.0295 0.0255 0.0255 120,000 -0.01(-17.48%)
Dec 02, 2016 0.0275 0.0310 0.0250 0.0309 152,500 -0.00(-5.50%)
Dec 01, 2016 0.0320 0.0340 0.0300 0.0327 58,852 +0.00(+9.00%)
Nov 30, 2016 0.0300 0.0300 0.0275 0.0300 225,000 -0.00(-3.62%)
Nov 29, 2016 0.0330 0.0349 0.0311 0.0311 49,707 -0.00(-5.67%)
Nov 25, 2016 0.0330 0.0330 0.0330 0 +0.00(+3.13%)
Nov 23, 2016 0.0320 0.0320 0.0320 0 +0.00(+6.67%)
Nov 21, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 17, 2016 0.0300 0.0300 0.0300 0 -0.00(-9.77%)
Nov 16, 2016 0.0333 0.0333 0.0333 0.0333 3,000 -0.00(-3.62%)
Nov 15, 2016 0.0310 0.0345 0.0310 0.0345 97,500 +0.00(+11.29%)
Nov 14, 2016 0.0310 0.0310 0.0310 0.0310 4,433 -0.00(-10.14%)
Nov 11, 2016 0.0350 0.0380 0.0300 0.0345 428,500 +0.00(+4.55%)
Nov 10, 2016 0.0326 0.0330 0.0326 0.0330 21,679 -0.00(-5.71%)
Nov 09, 2016 0.0275 0.0350 0.0275 0.0350 82,872 +0.01(+34.10%)
Nov 08, 2016 0.0260 0.0261 0.0260 0.0261 8,000 -0.00(-5.09%)
Nov 07, 2016 0.0275 0.0275 0.0275 0.0275 3,600 +0.00(+0.00%)
Nov 02, 2016 0.0275 0.0275 0.0275 0 +0.00(+5.77%)
Oct 31, 2016 0.0260 0.0260 0.0260 0 -0.00(-4.94%)
Oct 28, 2016 0.0275 0.0275 0.0260 0.0273 69,961 -0.00(-14.53%)
Oct 27, 2016 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-3.03%)
Oct 26, 2016 0.0330 0.0330 0.0330 0.0330 32,400 -0.00(-2.71%)
Oct 24, 2016 0.0339 0.0339 0.0339 0 -0.00(-10.74%)
Oct 21, 2016 0.0380 0.0380 0.0380 0.0380 10,000 +0.00(+0.03%)
Oct 20, 2016 0.0380 0.0380 0.0380 0.0380 2,500 +0.00(+2.68%)
Oct 18, 2016 0.0370 0.0370 0.0370 0 +0.00(+5.71%)
Oct 17, 2016 0.0350 0.0350 0.0350 0.0350 19,000 -0.00(-5.41%)
Oct 12, 2016 0.0370 0.0370 0.0370 0 -0.00(-1.14%)
Oct 10, 2016 0.0374 0.0374 0.0374 0 +0.00(+1.98%)
Oct 06, 2016 0.0367 0.0367 0.0367 0 -0.00(-3.42%)
Oct 05, 2016 0.0375 0.0380 0.0375 0.0380 43,789 +0.00(+5.34%)
Oct 03, 2016 0.0361 0.0361 0.0361 0 +0.00(+2.78%)
Sep 30, 2016 0.0350 0.0351 0.0350 0.0351 5,300 +0.00(+3.24%)
Sep 29, 2016 0.0310 0.0340 0.0310 0.0340 60,000 +0.00(+13.33%)
Sep 28, 2016 0.0325 0.0325 0.0300 0.0300 180,100 +0.00(+0.00%)
Sep 27, 2016 0.0270 0.0320 0.0260 0.0300 530,219 +0.00(+11.11%)
Sep 21, 2016 0.0270 0.0270 0.0270 0 -0.00(-0.09%)
Sep 20, 2016 0.0270 0.0270 0.0270 0.0270 6,000 +0.00(+0.09%)
Sep 19, 2016 0.0275 0.0275 0.0270 0.0270 59,372 +0.00(+3.85%)
Sep 16, 2016 0.0260 0.0260 0.0260 0.0260 20,000 +0.00(+0.00%)
Sep 15, 2016 0.0260 0.0260 0.0260 0.0260 46,050 +0.00(+0.00%)
Sep 14, 2016 0.0260 0.0260 0.0260 0.0260 2,000 -0.00(-11.86%)
Sep 13, 2016 0.0295 0.0295 0.0270 0.0295 112,000 +0.00(+9.26%)
Sep 12, 2016 0.0300 0.0300 0.0270 0.0270 20,675 -0.00(-12.90%)
Sep 09, 2016 0.0310 0.0310 0.0310 0.0310 5,000 +0.01(+19.23%)
Sep 07, 2016 0.0260 0.0260 0.0260 0 -0.00(-3.70%)
Sep 01, 2016 0.0270 0.0270 0.0270 0 -0.00(-1.82%)
Aug 31, 2016 0.0280 0.0280 0.0275 0.0275 197,648 -0.00(-8.33%)
Aug 30, 2016 0.0300 0.0300 0.0300 0.0300 25,000 -0.00(-3.23%)
Aug 29, 2016 0.0310 0.0310 0.0310 0.0310 23,352 -0.00(-4.62%)
Aug 26, 2016 0.0350 0.0350 0.0251 0.0325 405,314 -0.00(-7.41%)
Aug 25, 2016 0.0351 0.0351 0.0351 0.0351 10,000 +0.00(+3.24%)
Aug 24, 2016 0.0350 0.0350 0.0340 0.0340 75,000 -0.00(-2.86%)
Aug 23, 2016 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 19, 2016 0.0350 0.0350 0.0350 0 -0.00(-0.28%)
Aug 18, 2016 0.0351 0.0351 0.0351 0.0351 25,000 +0.00(+0.00%)
Aug 16, 2016 0.0351 0.0351 0.0351 0 -0.00(-12.03%)
Aug 15, 2016 0.0356 0.0399 0.0351 0.0399 52,142 +0.00(+0.00%)
Aug 09, 2016 0.0399 0.0399 0.0399 0 +0.00(+13.68%)
Aug 05, 2016 0.0351 0.0351 0.0351 0 -0.00(-12.03%)
Aug 03, 2016 0.0399 0.0399 0.0399 0 -0.00(-2.68%)
Jul 26, 2016 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jul 25, 2016 0.0400 0.0400 0.0398 0.0400 36,000 +0.00(+6.67%)
Jul 21, 2016 0.0375 0.0375 0.0375 0 +0.00(+6.84%)
Jul 20, 2016 0.0375 0.0375 0.0351 0.0351 20,000 -0.00(-12.03%)
Jul 19, 2016 0.0350 0.0399 0.0300 0.0399 150,487 -0.00(-0.25%)
Jul 18, 2016 0.0400 0.0400 0.0400 0.0400 49,700 -0.00(-2.44%)
Jul 14, 2016 0.0410 0.0410 0.0410 0 +0.00(+2.50%)
Jul 13, 2016 0.0400 0.0400 0.0400 0.0400 25,300 +0.00(+0.00%)
Jul 12, 2016 0.0400 0.0402 0.0400 0.0400 117,575 +0.00(+0.00%)
Jul 11, 2016 0.0375 0.0400 0.0370 0.0400 110,600 +0.00(+11.74%)
Jul 08, 2016 0.0375 0.0375 0.0358 0.0358 15,000 +0.01(+19.33%)
Jul 01, 2016 0.0300 0.0300 0.0300 0 +0.00(+17.65%)
Jun 30, 2016 0.0300 0.0300 0.0255 0.0255 221,267 -0.00(-5.56%)
Jun 28, 2016 0.0270 0.0270 0.0270 0 -0.01(-16.41%)
Jun 27, 2016 0.0377 0.0377 0.0323 0.0323 30,620 -0.01(-14.55%)
Jun 24, 2016 0.0378 0.0378 0.0378 0.0378 25,000 +0.00(+0.27%)
Jun 22, 2016 0.0377 0.0377 0.0377 0 -0.00(-4.36%)
Jun 16, 2016 0.0394 0.0394 0.0394 0 -0.00(-9.81%)
Jun 15, 2016 0.0437 0.0437 0.0437 0.0437 5,000 -0.00(-2.88%)
Jun 14, 2016 0.0470 0.0470 0.0450 0.0450 62,500 -0.01(-11.76%)
Jun 13, 2016 0.0510 0.0510 0.0475 0.0510 12,725 +0.00(+0.00%)
Jun 10, 2016 0.0510 0.0510 0.0510 0.0510 1,000 -0.01(-8.93%)
Jun 08, 2016 0.0560 0.0560 0.0560 0 -0.00(-3.11%)
Jun 07, 2016 0.0516 0.0599 0.0515 0.0578 250,401 +0.01(+12.23%)
Jun 06, 2016 0.0420 0.0549 0.0420 0.0515 108,500 +0.01(+28.75%)
Jun 03, 2016 0.0380 0.0400 0.0380 0.0400 46,450 +0.00(+8.11%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.