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 )

N/A 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, 2019 0.0675 0.0675 0.0675 0.0675 1,000 -0.00(-0.74%)
May 30, 2019 0.0555 0.0680 0.0550 0.0680 55,000 -0.00(-2.86%)
May 29, 2019 0.0610 0.0700 0.0600 0.0700 174,685 +0.01(+14.75%)
May 28, 2019 0.0693 0.0693 0.0610 0.0610 41,065 +0.00(+0.99%)
May 24, 2019 0.0700 0.0700 0.0604 0.0604 9,400 +0.00(+0.67%)
May 23, 2019 0.0700 0.0700 0.0600 0.0600 95,800 -0.01(-14.16%)
May 21, 2019 0.0699 0.0699 0.0699 0 +0.02(+31.89%)
May 20, 2019 0.0707 0.0707 0.0530 0.0530 5,000 -0.00(-3.64%)
May 17, 2019 0.0725 0.0750 0.0530 0.0550 325,600 -0.02(-24.14%)
May 16, 2019 0.0725 0.0725 0.0625 0.0725 8,950 +0.00(+0.00%)
May 15, 2019 0.0643 0.0725 0.0600 0.0725 81,938 +0.02(+34.01%)
May 14, 2019 0.0650 0.0725 0.0535 0.0541 102,848 -0.01(-16.64%)
May 13, 2019 0.0715 0.0725 0.0500 0.0649 150,094 -0.01(-7.15%)
May 10, 2019 0.0700 0.0725 0.0644 0.0699 25,000 +0.01(+14.03%)
May 09, 2019 0.0725 0.0725 0.0600 0.0613 10,070 +0.00(+2.17%)
May 08, 2019 0.0465 0.0699 0.0465 0.0600 63,400 +0.01(+20.00%)
May 07, 2019 0.0555 0.0725 0.0450 0.0500 601,700 -0.02(-31.03%)
May 06, 2019 0.0935 0.0935 0.0700 0.0725 71,820 -0.00(-3.33%)
May 03, 2019 0.0750 0.0750 0.0545 0.0750 29,900 +0.00(+1.63%)
May 02, 2019 0.0705 0.0800 0.0600 0.0738 412,694 +0.00(+6.96%)
May 01, 2019 0.0589 0.0700 0.0589 0.0690 184,196 +0.01(+17.75%)
Apr 30, 2019 0.0680 0.0680 0.0510 0.0586 370,375 -0.01(-13.70%)
Apr 29, 2019 0.0830 0.0850 0.0570 0.0679 752,295 -0.01(-14.91%)
Apr 26, 2019 0.0580 0.0867 0.0500 0.0798 4,167,200 +0.02(+42.50%)
Apr 25, 2019 0.0560 0.0560 0.0550 0.0560 20,005 +0.02(+40.00%)
Apr 24, 2019 0.0650 0.0650 0.0300 0.0400 200,650 -0.02(-36.51%)
Apr 23, 2019 0.0549 0.0640 0.0549 0.0630 55,000 +0.02(+50.00%)
Apr 22, 2019 0.0420 0.0515 0.0420 0.0420 25,000 +0.00(+5.00%)
Apr 18, 2019 0.0500 0.0599 0.0400 0.0400 447,400 -0.01(-20.00%)
Apr 17, 2019 0.0550 0.0650 0.0500 0.0500 272,075 -0.01(-16.67%)
Apr 16, 2019 0.0600 0.0690 0.0600 0.0600 32,000 +0.00(+0.00%)
Apr 15, 2019 0.0596 0.0600 0.0596 0.0600 4,300 -0.01(-11.76%)
Apr 12, 2019 0.0550 0.0700 0.0550 0.0680 57,400 +0.00(+4.62%)
Apr 11, 2019 0.0550 0.0700 0.0550 0.0650 30,222 +0.00(+0.00%)
Apr 10, 2019 0.0680 0.0680 0.0580 0.0650 66,150 +0.00(+3.17%)
Apr 09, 2019 0.0680 0.0680 0.0575 0.0630 99,100 +0.00(+3.62%)
Apr 08, 2019 0.0608 0.0608 0.0608 0.0608 87,933 +0.00(+0.00%)
Apr 05, 2019 0.0575 0.0700 0.0575 0.0608 68,500 +0.00(+0.50%)
Apr 04, 2019 0.0673 0.0680 0.0605 0.0605 54,500 -0.00(-6.64%)
Apr 03, 2019 0.0673 0.0680 0.0611 0.0648 45,100 -0.00(-1.82%)
Apr 02, 2019 0.0660 0.0685 0.0660 0.0660 60,263 -0.00(-5.71%)
Apr 01, 2019 0.0650 0.0700 0.0640 0.0700 109,099 +0.00(+0.00%)
Mar 29, 2019 0.0760 0.0760 0.0700 0.0700 88,400 +0.00(+0.00%)
Mar 28, 2019 0.0718 0.0736 0.0700 0.0700 172,550 -0.01(-7.89%)
Mar 27, 2019 0.0760 0.0760 0.0525 0.0760 30,000 +0.00(+0.00%)
Mar 26, 2019 0.0650 0.0760 0.0650 0.0760 44,495 +0.00(+0.00%)
Mar 25, 2019 0.0680 0.0780 0.0500 0.0760 50,350 +0.01(+8.57%)
Mar 22, 2019 0.0550 0.0700 0.0550 0.0700 63,100 +0.01(+18.64%)
Mar 21, 2019 0.0550 0.0650 0.0500 0.0590 83,087 +0.01(+18.00%)
Mar 20, 2019 0.0500 0.0529 0.0500 0.0500 104,956 +0.00(+0.00%)
Mar 19, 2019 0.0530 0.0530 0.0500 0.0500 34,100 +0.00(+0.00%)
Mar 18, 2019 0.0400 0.0540 0.0362 0.0500 346,002 +0.00(+2.04%)
Mar 15, 2019 0.0640 0.0640 0.0454 0.0490 632,900 -0.03(-34.67%)
Mar 14, 2019 0.0655 0.0750 0.0640 0.0750 153,700 +0.01(+14.50%)
Mar 13, 2019 0.0740 0.0740 0.0520 0.0655 424,600 -0.01(-11.49%)
Mar 12, 2019 0.0920 0.0950 0.0625 0.0740 1,341,755 -0.02(-19.57%)
Mar 11, 2019 0.0880 0.1115 0.0810 0.0920 3,456,440 +0.00(+3.37%)
Mar 08, 2019 0.0850 0.0890 0.0800 0.0890 605,700 +0.00(+4.71%)
Mar 07, 2019 0.0910 0.0910 0.0751 0.0850 659,995 -0.00(-4.49%)
Mar 06, 2019 0.0900 0.0940 0.0790 0.0890 473,683 +0.00(+4.71%)
Mar 05, 2019 0.0910 0.1050 0.0555 0.0850 1,453,577 -0.01(-12.37%)
Mar 04, 2019 0.1000 0.1280 0.0820 0.0970 2,692,656 +0.00(+2.21%)
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.