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

Healixa Inc (OP: EMOR )

0.1013 +0.0204 (+25.22%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 22, 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 (%)
Dec 31, 2021 0.6751 0.6751 0.6751 0 -0.07(-9.32%)
Dec 30, 2021 0.7000 0.7445 0.6001 0.7445 13,539 +0.09(+14.54%)
Dec 29, 2021 0.7400 0.7400 0.6500 0.6500 2,684 -0.10(-13.33%)
Dec 28, 2021 0.7495 0.7500 0.7495 0.7500 1,650 +0.05(+7.14%)
Dec 27, 2021 0.7000 0.7000 0.7000 0.7000 7,300 +0.00(+0.00%)
Dec 23, 2021 0.7000 0.7000 0.7000 0.7000 921 -0.04(-5.91%)
Dec 22, 2021 0.7440 0.7440 0.7440 0.7440 121 +0.08(+12.81%)
Dec 21, 2021 0.6315 0.6595 0.6315 0.6595 1,055 +0.02(+3.45%)
Dec 20, 2021 0.6004 0.7450 0.6000 0.6375 2,401 +0.01(+1.19%)
Dec 17, 2021 0.9700 0.9700 0.5550 0.6300 11,900 -0.06(-8.68%)
Dec 16, 2021 0.7000 0.7000 0.6899 0.6899 5,568 -0.07(-9.22%)
Dec 15, 2021 0.7501 0.7897 0.7501 0.7600 2,650 -0.05(-6.16%)
Dec 14, 2021 0.8099 0.8099 0.8099 0.8099 500 -0.03(-3.01%)
Dec 13, 2021 0.6850 0.8445 0.6600 0.8350 14,471 +0.07(+9.83%)
Dec 10, 2021 0.8250 0.8800 0.7603 0.7603 11,503 -0.09(-10.55%)
Dec 09, 2021 0.9200 0.9200 0.8500 0.8500 2,711 +0.10(+13.23%)
Dec 08, 2021 0.8000 0.8000 0.7507 0.7507 2,000 +0.00(+0.07%)
Dec 07, 2021 0.7503 0.7503 0.7502 0.7502 2,283 -0.00(-0.64%)
Dec 06, 2021 0.8395 0.8901 0.7550 0.7550 22,659 +0.03(+4.12%)
Dec 03, 2021 0.8100 0.8100 0.7251 0.7251 2,430 -0.07(-9.36%)
Dec 02, 2021 0.7675 0.8000 0.7675 0.8000 3,075 +0.01(+1.27%)
Dec 01, 2021 0.8299 0.8299 0.7900 0.7900 1,100 -0.01(-1.50%)
Nov 30, 2021 0.8300 0.8300 0.8020 0.8020 1,229 -0.03(-3.37%)
Nov 29, 2021 0.8400 0.8400 0.7500 0.8300 14,688 +0.08(+10.59%)
Nov 24, 2021 0.7505 0.7505 0.7505 0 -0.07(-8.48%)
Nov 23, 2021 0.8200 0.8201 0.8200 0.8200 2,744 -0.02(-2.38%)
Nov 22, 2021 0.8897 0.8897 0.8000 0.8400 2,447 +0.04(+5.00%)
Nov 19, 2021 0.8000 0.8000 0.7600 0.8000 4,683 +0.00(+0.00%)
Nov 18, 2021 0.6550 0.8000 0.6550 0.8000 4,406 +0.00(+0.00%)
Nov 17, 2021 0.9195 0.9200 0.8000 0.8000 11,250 +0.01(+1.23%)
Nov 16, 2021 0.8600 0.9200 0.7903 0.7903 6,790 -0.06(-7.03%)
Nov 15, 2021 0.9195 0.9195 0.8501 0.8501 7,246 -0.07(-7.60%)
Nov 12, 2021 0.7700 0.9200 0.7700 0.9200 6,494 +0.17(+22.67%)
Nov 11, 2021 0.8150 0.9350 0.7500 0.7500 19,945 -0.23(-23.47%)
Nov 09, 2021 0.9989 0.9989 0.9800 0.9800 6,863 +0.14(+17.15%)
Nov 08, 2021 0.9108 0.9291 0.8365 0.8365 4,621 +0.01(+0.78%)
Nov 05, 2021 0.9600 0.9600 0.8200 0.8300 8,672 -0.13(-13.54%)
Nov 04, 2021 0.9885 1.000 0.9003 0.9600 35,797 +0.02(+2.13%)
Nov 03, 2021 0.9889 0.9889 0.9350 0.9400 21,510 +0.04(+4.44%)
Nov 02, 2021 0.9000 0.9890 0.9000 0.9000 41,178 +0.07(+8.20%)
Nov 01, 2021 0.7500 0.7100 0.7100 0.8318 22,234 +0.12(+17.15%)
Oct 29, 2021 0.7400 0.7400 0.7100 0.7100 4,238 +0.01(+1.43%)
Oct 28, 2021 0.7151 0.7800 0.7000 0.7000 15,100 +0.04(+6.46%)
Oct 27, 2021 0.6600 0.7500 0.6575 0.6575 32,244 +0.01(+1.15%)
Oct 26, 2021 0.6895 0.6500 0.6500 32,081 -0.04(-5.73%)
Oct 25, 2021 0.6698 0.6895 0.6698 0.6895 1,377 -0.00(-0.04%)
Oct 22, 2021 0.6898 0.6898 0.6898 0.6898 253 +0.09(+14.97%)
Oct 20, 2021 0.6000 0.6000 0.6000 92 -0.08(-11.76%)
Oct 19, 2021 0.6750 0.6800 0.6600 0.6800 13,408 +0.02(+3.03%)
Oct 18, 2021 0.6800 0.6800 0.6600 0.6600 19,473 +0.01(+1.54%)
Oct 15, 2021 0.6500 0.6800 0.6250 0.6500 25,207 +0.07(+12.05%)
Oct 14, 2021 0.6500 0.6800 0.5650 0.5801 28,162 -0.07(-10.75%)
Oct 13, 2021 0.6900 0.6900 0.5150 0.6500 14,168 +0.03(+4.00%)
Oct 12, 2021 0.6500 0.6500 0.5700 0.6250 74,402 +0.03(+4.17%)
Oct 08, 2021 0.6000 0.6000 0.6000 75 +0.02(+2.56%)
Oct 07, 2021 0.5850 0.5850 0.5825 0.5850 3,600 +0.00(+0.00%)
Oct 06, 2021 0.6600 0.6600 0.5750 0.5850 5,499 -0.07(-10.00%)
Oct 05, 2021 0.7000 0.7000 0.6500 0.6500 16,056 +0.03(+4.84%)
Oct 04, 2021 0.6200 0.7000 0.6200 0.6200 3,650 +0.00(+0.00%)
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.