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

Healixa Inc (OP: EMOR )

0.0800 -0.0006 (-0.74%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 24, 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 (%)
Nov 30, 2023 0.2400 0.2490 0.2100 0.2490 1,873 +0.00(+0.00%)
Nov 29, 2023 0.2400 0.2490 0.2400 0.2490 16,600 +0.01(+3.75%)
Nov 28, 2023 0.2490 0.2490 0.1870 0.2400 32,800 -0.01(-3.61%)
Nov 27, 2023 0.2100 0.2490 0.2100 0.2490 20,686 +0.04(+21.46%)
Nov 24, 2023 0.2500 0.2500 0.2050 0.2050 24,215 -0.07(-24.07%)
Nov 22, 2023 0.2700 0.2700 0.2070 0.2700 4,100 +0.00(+0.00%)
Nov 21, 2023 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Nov 17, 2023 0.2700 95 -0.01(-3.40%)
Nov 16, 2023 0.2700 0.2800 0.2141 0.2795 13,100 -0.00(-0.18%)
Nov 14, 2023 0.2800 0 +0.00(+0.00%)
Nov 13, 2023 0.2700 0.2800 0.2700 0.2800 3,754 +0.00(+0.00%)
Nov 10, 2023 0.2890 0.2890 0.2635 0.2800 3,407 +0.00(+0.00%)
Nov 09, 2023 0.2600 0.2800 0.2535 0.2800 13,146 +0.03(+12.00%)
Nov 08, 2023 0.2470 0.2600 0.2470 0.2500 2,904 +0.00(+0.00%)
Nov 07, 2023 0.2500 0.2500 0.2500 0.2500 525 +0.00(+0.00%)
Nov 06, 2023 0.2500 0.2500 0.2500 0.2500 100 +0.00(+1.21%)
Nov 03, 2023 0.2000 0.2500 0.2000 0.2470 38,843 +0.05(+23.50%)
Nov 02, 2023 0.2170 0.2170 0.1695 0.2000 8,569 +0.00(+0.00%)
Nov 01, 2023 0.2000 0.2100 0.1695 0.2000 14,800 -0.01(-4.76%)
Oct 31, 2023 0.1700 0.2235 0.1700 0.2100 11,816 -0.01(-6.04%)
Oct 30, 2023 0.2350 0.2350 0.1700 0.2235 47,773 -0.01(-2.95%)
Oct 27, 2023 0.2600 0.2600 0.2000 0.2303 109,104 -0.03(-11.39%)
Oct 26, 2023 0.2618 0.2675 0.2490 0.2599 8,134 -0.01(-2.84%)
Oct 25, 2023 0.2700 0.2700 0.2401 0.2675 2,800 -0.00(-0.93%)
Oct 24, 2023 0.2700 0.2700 0.2665 0.2700 640 +0.00(+1.31%)
Oct 23, 2023 0.2700 0.2790 0.2351 0.2665 5,592 -0.01(-4.48%)
Oct 20, 2023 0.2790 0.2790 0.2650 0.2790 14,797 +0.00(+0.00%)
Oct 19, 2023 0.2721 0.2790 0.2650 0.2790 4,550 -0.00(-0.25%)
Oct 18, 2023 0.2795 0.2797 0.2600 0.2797 14,300 +0.00(+0.00%)
Oct 17, 2023 0.2600 0.2797 0.2596 0.2797 74,642 +0.01(+3.59%)
Oct 16, 2023 0.2700 0.2700 0.2700 0.2700 5,100 +0.00(+0.00%)
Oct 13, 2023 0.2750 0.2750 0.2622 0.2700 6,848 -0.01(-1.82%)
Oct 12, 2023 0.2800 0.2800 0.2750 0.2750 7,963 +0.00(+0.00%)
Oct 11, 2023 0.2750 0.2750 0.2750 0.2750 1,889 -0.01(-1.79%)
Oct 10, 2023 0.2525 0.2876 0.2525 0.2800 33,815 -0.01(-2.44%)
Oct 09, 2023 0.3000 0.3000 0.2526 0.2870 74,700 -0.00(-0.86%)
Oct 06, 2023 0.2890 0.2900 0.2751 0.2895 38,953 +0.01(+1.94%)
Oct 05, 2023 0.2890 0.2890 0.2840 0.2840 7,000 +0.00(+0.00%)
Oct 04, 2023 0.2890 0.2890 0.2700 0.2840 40,251 +0.00(+0.00%)
Oct 03, 2023 0.2850 0.2850 0.2700 0.2840 5,551 -0.01(-1.73%)
Oct 02, 2023 0.2835 0.2890 0.2835 0.2890 6,887 +0.00(+0.00%)
Sep 29, 2023 0.2700 0.2890 0.2600 0.2890 21,429 +0.02(+7.04%)
Sep 28, 2023 0.2600 0.2700 0.2505 0.2700 9,402 +0.01(+1.89%)
Sep 27, 2023 0.2750 0.2750 0.2500 0.2650 4,050 +0.01(+1.92%)
Sep 26, 2023 0.2700 0.2700 0.2500 0.2600 20,803 -0.01(-3.70%)
Sep 25, 2023 0.2750 0.2700 0.2650 0.2700 22,602 +0.00(+0.00%)
Sep 22, 2023 0.2650 0.2750 0.2390 0.2700 35,802 +0.01(+3.85%)
Sep 21, 2023 0.2250 0.2600 0.2050 0.2600 19,058 +0.01(+4.00%)
Sep 20, 2023 0.2750 0.2750 0.2500 0.2500 2,150 +0.00(+0.00%)
Sep 19, 2023 0.2500 0.2500 0.2500 0.2500 2,030 +0.00(+0.00%)
Sep 18, 2023 0.2600 0.2600 0.2500 0.2500 23,500 -0.01(-3.85%)
Sep 15, 2023 0.2600 0.2600 0.2600 0.2600 2,015 +0.00(+0.00%)
Sep 14, 2023 0.2600 0.2700 0.2468 0.2600 11,905 +0.01(+2.77%)
Sep 13, 2023 0.2600 0.2790 0.2510 0.2530 46,180 +0.00(+1.20%)
Sep 12, 2023 0.2600 0.2600 0.2375 0.2500 16,838 -0.01(-3.85%)
Sep 11, 2023 0.2451 0.2600 0.2250 0.2600 12,034 +0.01(+4.00%)
Sep 08, 2023 0.2400 0.2500 0.2300 0.2500 19,391 +0.01(+4.21%)
Sep 07, 2023 0.2780 0.2780 0.2250 0.2399 8,000 +0.01(+4.30%)
Sep 06, 2023 0.2315 0.2600 0.2100 0.2300 12,628 -0.03(-11.54%)
Sep 05, 2023 0.2250 0.2790 0.2000 0.2600 41,810 +0.03(+13.04%)
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.