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

Healixa Inc (OP: EMOR )

0.1249 +0.0049 (+4.08%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 10, 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 (%)
Mar 28, 2024 0.1241 0.1520 0.1200 0.1520 79,540 +0.03(+20.63%)
Mar 27, 2024 0.1426 0.1530 0.1260 0.1260 93,179 -0.01(-4.26%)
Mar 26, 2024 0.1260 0.1370 0.1260 0.1316 7,850 -0.01(-3.94%)
Mar 25, 2024 0.1370 0.1370 0.1335 0.1370 21,948 -0.00(-2.14%)
Mar 22, 2024 0.1401 0.1480 0.1370 0.1400 39,630 -0.01(-5.91%)
Mar 21, 2024 0.1480 0.1520 0.1477 0.1488 225,550 -0.04(-23.02%)
Mar 20, 2024 0.1401 0.1933 0.1400 0.1933 70,030 +0.06(+43.19%)
Mar 19, 2024 0.1350 0.1350 0.1350 0.1350 10,095 -0.00(-1.46%)
Mar 18, 2024 0.1480 0.1480 0.1269 0.1370 116,250 -0.00(-2.14%)
Mar 15, 2024 0.1374 0.1479 0.1271 0.1400 66,465 -0.01(-4.50%)
Mar 14, 2024 0.1470 0.1470 0.1368 0.1466 2,100 -0.00(-0.95%)
Mar 13, 2024 0.1480 0.1480 0.1300 0.1480 67,070 -0.05(-25.52%)
Mar 12, 2024 0.1696 0.1987 0.1696 0.1987 1,013 -0.02(-9.27%)
Mar 11, 2024 0.1637 0.2200 0.1510 0.2190 6,500 +0.06(+35.19%)
Mar 08, 2024 0.1747 0.1750 0.1620 0.1620 50,420 -0.00(-2.41%)
Mar 07, 2024 0.1800 0.1800 0.1460 0.1660 77,000 +0.02(+14.01%)
Mar 06, 2024 0.1420 0.1720 0.1420 0.1456 900 -0.01(-9.00%)
Mar 05, 2024 0.1539 0.1729 0.1400 0.1600 52,440 -0.01(-6.98%)
Mar 04, 2024 0.1720 0.1720 0.1720 0.1720 3,195 +0.02(+11.69%)
Mar 01, 2024 0.1749 0.1749 0.1510 0.1540 45,350 -0.01(-3.69%)
Feb 28, 2024 0.1599 0 -0.00(-1.30%)
Feb 27, 2024 0.1560 0.1750 0.1560 0.1620 1,066 -0.02(-10.00%)
Feb 26, 2024 0.1671 0.1800 0.1670 0.1800 44,519 -0.00(-1.53%)
Feb 23, 2024 0.1665 0.1828 0.1665 0.1828 26,153 -0.00(-0.05%)
Feb 22, 2024 0.1829 0.1829 0.1829 0.1829 5,000 -0.00(-0.49%)
Feb 21, 2024 0.1833 0.1846 0.1787 0.1838 8,855 +0.00(+2.17%)
Feb 20, 2024 0.1849 0.1898 0.1665 0.1799 35,500 -0.01(-2.76%)
Feb 16, 2024 0.1870 0.2200 0.1775 0.1850 101,825 -0.00(-1.07%)
Feb 15, 2024 0.1900 0.1900 0.1800 0.1870 21,521 +0.01(+6.92%)
Feb 14, 2024 0.1749 0.1749 0.1614 0.1749 18,678 +0.03(+18.18%)
Feb 13, 2024 0.1480 0.1480 0.1410 0.1480 14,984 -0.03(-15.38%)
Feb 09, 2024 0.1749 0 +0.00(+0.00%)
Feb 08, 2024 0.1765 0.1765 0.1420 0.1749 27,006 -0.00(-0.91%)
Feb 07, 2024 0.1990 0.1990 0.1510 0.1765 90,017 -0.02(-9.49%)
Feb 06, 2024 0.2150 0.2150 0.1760 0.1950 149,285 -0.02(-7.32%)
Feb 05, 2024 0.2000 0.2104 0.2000 0.2104 18,497 -0.01(-4.10%)
Feb 02, 2024 0.2072 0.2194 0.1990 0.2194 31,524 +0.01(+4.53%)
Feb 01, 2024 0.2150 0.2250 0.2000 0.2099 23,586 -0.02(-8.74%)
Jan 31, 2024 0.2444 0.2444 0.2010 0.2300 36,020 -0.01(-6.12%)
Jan 30, 2024 0.2263 0.2450 0.2263 0.2450 3,600 +0.02(+7.55%)
Jan 29, 2024 0.2585 0.2800 0.2210 0.2278 92,726 -0.06(-19.79%)
Jan 26, 2024 0.2650 0.2840 0.2120 0.2840 156,607 -0.00(-0.35%)
Jan 25, 2024 0.2650 0.2850 0.2500 0.2850 43,830 +0.00(+1.60%)
Jan 24, 2024 0.2700 0.2900 0.2450 0.2805 19,955 -0.01(-3.28%)
Jan 23, 2024 0.2900 0.2900 0.2700 0.2900 2,900 +0.00(+0.00%)
Jan 22, 2024 0.2500 0.2900 0.2320 0.2900 24,773 +0.00(+0.00%)
Jan 19, 2024 0.2900 0.2900 0.2600 0.2900 13,040 +0.00(+0.00%)
Jan 18, 2024 0.2900 0.2900 0.2610 0.2900 16,145 +0.00(+0.00%)
Jan 17, 2024 0.2800 0.2900 0.2346 0.2900 11,418 +0.00(+0.00%)
Jan 16, 2024 0.2640 0.2900 0.2640 0.2900 1,395 +0.00(+0.00%)
Jan 12, 2024 0.2553 0.2900 0.2553 0.2900 1,585 +0.01(+3.57%)
Jan 11, 2024 0.2500 0.2800 0.2500 0.2800 10,690 +0.00(+0.00%)
Jan 09, 2024 0.2800 76 +0.02(+5.66%)
Jan 08, 2024 0.1801 0.2750 0.1778 0.2650 70,210 -0.02(-5.36%)
Jan 05, 2024 0.2800 0.2800 0.2800 0.2800 32,161 +0.00(+0.00%)
Jan 04, 2024 0.2477 0.2800 0.2477 0.2800 800 +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.