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 (%)
Feb 28, 2022 0.7876 0.9200 0.7876 0.9200 11,929 +0.07(+8.24%)
Feb 25, 2022 0.8497 0.8700 0.7200 0.8500 14,818 +0.06(+8.28%)
Feb 24, 2022 0.8200 0.8200 0.7500 0.7850 4,362 -0.05(-6.55%)
Feb 23, 2022 0.8800 0.8800 0.7500 0.8400 10,829 -0.01(-1.18%)
Feb 22, 2022 0.5500 0.8550 0.5500 0.8500 51,684 +0.36(+73.36%)
Feb 17, 2022 0.4903 0 +0.00(+0.06%)
Feb 16, 2022 0.4900 0.4900 0.4900 0.4900 4,031 +0.00(+0.00%)
Feb 15, 2022 0.4900 0.4900 0.4900 0.4900 2,527 +0.05(+11.24%)
Feb 14, 2022 0.4900 0.4900 0.4405 0.4405 2,829 -0.05(-10.10%)
Feb 11, 2022 0.4900 0.4900 0.4900 0.4900 2,500 +0.00(+0.00%)
Feb 10, 2022 0.4900 0.4900 0.4900 0.4900 3,200 +0.05(+11.24%)
Feb 09, 2022 0.4800 0.4900 0.4405 0.4405 8,560 -0.05(-10.10%)
Feb 08, 2022 0.4900 0.4900 0.4900 0.4900 2,000 -0.01(-2.00%)
Feb 07, 2022 0.5000 0.5000 0.3125 0.5000 13,497 +0.02(+4.17%)
Feb 04, 2022 0.4800 0.4800 0.4800 0.4800 100 +0.00(+0.00%)
Feb 03, 2022 0.5000 0.4605 0.4800 3,948 +0.02(+4.35%)
Feb 02, 2022 0.4800 0.4800 0.4600 0.4600 15,342 -0.04(-8.00%)
Feb 01, 2022 0.4900 0.5000 0.4800 0.5000 3,500 +0.01(+2.06%)
Jan 31, 2022 0.5700 0.5700 0.4899 0.4899 19,150 -0.08(-14.05%)
Jan 28, 2022 0.5700 0.5700 0.5700 0.5700 5,280 +0.01(+1.79%)
Jan 27, 2022 0.5050 0.5600 0.5000 0.5600 16,578 -0.01(-1.67%)
Jan 26, 2022 0.5695 0.5695 0.5500 0.5695 2,324 +0.08(+16.22%)
Jan 25, 2022 0.5995 0.5999 0.4900 0.4900 3,500 +0.21(+74.94%)
Jan 24, 2022 0.5900 0.6500 0.2801 0.2801 49,360 -0.38(-57.56%)
Jan 21, 2022 0.6900 0.6900 0.6500 0.6600 7,725 -0.05(-7.04%)
Jan 20, 2022 0.6890 0.7200 0.6890 0.7100 10,897 +0.04(+5.50%)
Jan 18, 2022 0.6730 0 +0.00(+0.33%)
Jan 14, 2022 0.6708 0 +0.02(+2.80%)
Jan 13, 2022 0.6900 0.6900 0.6525 0.6525 528 -0.04(-5.43%)
Jan 12, 2022 0.6910 0.6910 0.6900 0.6900 3,829 -0.00(-0.36%)
Jan 11, 2022 0.6900 0.6925 0.6900 0.6925 5,839 +0.04(+6.54%)
Jan 07, 2022 0.6500 0.6500 0.6500 9 -0.04(-5.80%)
Jan 06, 2022 0.6900 0.6900 0.6900 0.6900 839 +0.00(+0.00%)
Jan 05, 2022 0.6900 0.7150 0.6900 0.6900 6,754 -0.03(-4.17%)
Jan 04, 2022 0.7200 0.7200 0.7200 0.7200 1,020 +0.04(+6.65%)
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%)
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.