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 (%)
Sep 30, 2021 0.1787 0.1950 0.1700 0.1780 283,367 -0.00(-1.00%)
Sep 29, 2021 0.2005 0.2209 0.1798 0.1798 623,785 -0.04(-18.64%)
Sep 28, 2021 0.2300 0.2400 0.2000 0.2210 918,143 -0.01(-3.91%)
Sep 27, 2021 0.1780 0.2410 0.1775 0.2300 1,514,355 +0.04(+23.32%)
Sep 24, 2021 0.1902 0.2000 0.1800 0.1865 1,522,826 -0.00(-2.05%)
Sep 23, 2021 0.1771 0.1940 0.1650 0.1904 1,113,900 +0.03(+15.39%)
Sep 22, 2021 0.1353 0.1745 0.1302 0.1650 1,777,907 +0.03(+23.32%)
Sep 21, 2021 0.1381 0.1381 0.1301 0.1338 717,034 -0.00(-3.04%)
Sep 20, 2021 0.1390 0.1400 0.1200 0.1380 1,490,297 -0.00(-1.29%)
Sep 17, 2021 0.1398 0.1457 0.1370 0.1398 586,047 +0.00(+0.00%)
Sep 16, 2021 0.1420 0.1475 0.1360 0.1398 393,103 -0.00(-1.55%)
Sep 15, 2021 0.1548 0.1548 0.1400 0.1420 589,834 -0.01(-5.33%)
Sep 14, 2021 0.1535 0.1660 0.1358 0.1500 1,072,907 -0.01(-4.70%)
Sep 13, 2021 0.1650 0.1733 0.1497 0.1574 538,281 -0.00(-1.93%)
Sep 10, 2021 0.1500 0.1665 0.1400 0.1605 1,410,002 +0.02(+13.03%)
Sep 09, 2021 0.1700 0.1795 0.1380 0.1420 2,062,047 -0.03(-16.17%)
Sep 08, 2021 0.1853 0.1900 0.1303 0.1694 12,127,155 -0.07(-28.97%)
Sep 07, 2021 0.2880 0.2880 0.2023 0.2385 3,662,087 -0.04(-14.21%)
Sep 03, 2021 0.2675 0.2870 0.2480 0.2780 1,889,474 +0.03(+11.20%)
Sep 02, 2021 0.2695 0.2970 0.2500 0.2500 6,196,800 -0.01(-3.88%)
Sep 01, 2021 0.2392 0.2858 0.2392 0.2601 1,617,287 +0.01(+5.35%)
Aug 31, 2021 0.2300 0.2500 0.2010 0.2469 2,217,948 +0.01(+5.06%)
Aug 30, 2021 0.1830 0.2399 0.1820 0.2350 3,848,307 +0.05(+30.56%)
Aug 27, 2021 0.1460 0.1800 0.1460 0.1800 2,028,713 +0.03(+23.29%)
Aug 26, 2021 0.1418 0.1460 0.1386 0.1460 517,952 +0.00(+0.69%)
Aug 25, 2021 0.1472 0.1472 0.1281 0.1450 1,216,962 +0.01(+6.93%)
Aug 24, 2021 0.1310 0.1495 0.1270 0.1356 2,250,640 -0.01(-5.83%)
Aug 23, 2021 0.1348 0.1536 0.1300 0.1440 928,421 +0.01(+10.77%)
Aug 20, 2021 0.1400 0.1400 0.1250 0.1300 2,101,756 -0.00(-2.99%)
Aug 19, 2021 0.1401 0.1545 0.1240 0.1340 5,019,313 -0.01(-3.94%)
Aug 18, 2021 0.1500 0.1520 0.1350 0.1395 1,277,456 -0.01(-7.00%)
Aug 17, 2021 0.1550 0.1550 0.1490 0.1500 1,999,798 -0.00(-1.64%)
Aug 16, 2021 0.1540 0.1695 0.1490 0.1525 2,581,025 -0.00(-0.97%)
Aug 13, 2021 0.1526 0.1740 0.1520 0.1540 2,562,210 +0.00(+0.85%)
Aug 12, 2021 0.1601 0.1650 0.1521 0.1527 2,858,388 -0.00(-0.84%)
Aug 11, 2021 0.1716 0.1895 0.1521 0.1540 3,566,772 -0.02(-10.31%)
Aug 10, 2021 0.2000 0.2050 0.1702 0.1717 1,202,521 -0.01(-3.97%)
Aug 09, 2021 0.1971 0.2049 0.1505 0.1788 2,600,739 -0.02(-8.31%)
Aug 06, 2021 0.2200 0.2200 0.1911 0.1950 1,246,462 +0.00(+0.46%)
Aug 05, 2021 0.2000 0.2250 0.1902 0.1941 2,581,396 +0.01(+2.92%)
Aug 04, 2021 0.2030 0.2100 0.1870 0.1886 1,539,466 -0.01(-5.70%)
Aug 03, 2021 0.2100 0.2150 0.1870 0.2000 2,412,739 -0.01(-5.39%)
Aug 02, 2021 0.2250 0.2590 0.2025 0.2114 2,363,443 -0.04(-15.44%)
Jul 30, 2021 0.2774 0.2774 0.2201 0.2500 2,975,872 +0.03(+16.01%)
Jul 29, 2021 0.2050 0.2619 0.1680 0.2155 11,649,798 +0.01(+3.16%)
Jul 28, 2021 0.2500 0.2637 0.1870 0.2089 7,020,959 -0.04(-16.44%)
Jul 27, 2021 0.3070 0.3200 0.2370 0.2500 7,624,092 -0.05(-16.64%)
Jul 26, 2021 0.2950 0.3569 0.2902 0.2999 8,726,715 +0.00(+1.66%)
Jul 23, 2021 0.3548 0.4000 0.2420 0.2950 11,527,415 -0.04(-13.21%)
Jul 22, 2021 0.3200 0.4286 0.2416 0.3399 29,002,788 +0.02(+7.80%)
Jul 21, 2021 0.1549 0.3350 0.1549 0.3153 21,515,216 +0.17(+110.48%)
Jul 20, 2021 0.1200 0.1800 0.1017 0.1498 18,289,044 +0.03(+24.83%)
Jul 19, 2021 0.1155 0.1200 0.1150 0.1200 5,587,185 -0.02(-13.04%)
Jul 16, 2021 0.1121 0.1395 0.1100 0.1380 3,847,687 +0.03(+25.45%)
Jul 15, 2021 0.1000 0.1158 0.0950 0.1100 1,151,104 +0.01(+10.00%)
Jul 14, 2021 0.1000 0.1000 0.0950 0.1000 1,092,698 +0.01(+6.27%)
Jul 13, 2021 0.0900 0.1000 0.0750 0.0941 2,526,059 +0.00(+4.56%)
Jul 12, 2021 0.0680 0.0900 0.0560 0.0900 2,303,547 +0.02(+36.78%)
Jul 09, 2021 0.0583 0.0680 0.0583 0.0658 316,628 -0.00(-0.15%)
Jul 08, 2021 0.0550 0.0659 0.0550 0.0659 59,335 +0.01(+15.61%)
Jul 07, 2021 0.0680 0.0680 0.0530 0.0570 538,694 -0.01(-14.93%)
Jul 06, 2021 0.0720 0.0720 0.0530 0.0670 439,893 -0.00(-6.94%)
Jul 02, 2021 0.0750 0.0750 0.0610 0.0720 348,982 -0.00(-4.00%)
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.