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 (%)
Jul 31, 2023 0.2498 0.2499 0.2498 0.2499 3,001 +0.00(+0.00%)
Jul 28, 2023 0.2300 0.2500 0.2260 0.2499 12,570 +0.01(+4.13%)
Jul 27, 2023 0.2401 0.2900 0.2310 0.2400 98,535 -0.01(-4.00%)
Jul 26, 2023 0.2500 0.2500 0.2305 0.2500 52,527 +0.00(+0.00%)
Jul 25, 2023 0.2600 0.2600 0.2500 0.2500 26,710 +0.00(+0.00%)
Jul 24, 2023 0.2500 0.2500 0.2500 0.2500 2,505 +0.00(+0.00%)
Jul 21, 2023 0.2500 0.2500 0.2413 0.2500 8,190 -0.02(-7.41%)
Jul 20, 2023 0.2700 0.2700 0.2700 0.2700 3,182 +0.00(+0.00%)
Jul 19, 2023 0.2998 0.2998 0.2500 0.2700 15,976 +0.01(+1.89%)
Jul 18, 2023 0.2849 0.2849 0.2650 0.2650 12,450 -0.01(-1.85%)
Jul 17, 2023 0.2700 0.2700 0.2650 0.2700 40,846 +0.00(+0.00%)
Jul 14, 2023 0.2700 0.2700 0.2700 0.2700 6,300 +0.00(+0.00%)
Jul 13, 2023 0.2700 0.2700 0.2650 0.2700 20,092 +0.00(+0.00%)
Jul 12, 2023 0.2700 0.2700 0.2625 0.2700 13,725 +0.00(+0.00%)
Jul 11, 2023 0.2700 0.2700 0.2625 0.2700 9,855 -0.03(-10.00%)
Jul 10, 2023 0.3250 0.3400 0.2700 0.3000 57,370 -0.04(-11.76%)
Jul 07, 2023 0.3400 0.3400 0.3400 0.3400 208 +0.00(+0.00%)
Jul 06, 2023 0.3400 0.3400 0.3325 0.3400 9,443 +0.00(+0.00%)
Jul 03, 2023 0.3400 0 +0.03(+9.22%)
Jun 30, 2023 0.2999 0.3113 0.2999 0.3113 20,413 +0.01(+3.77%)
Jun 29, 2023 0.2955 0.3000 0.2605 0.3000 41,212 +0.00(+0.00%)
Jun 27, 2023 0.3000 0 +0.00(+0.37%)
Jun 26, 2023 0.2955 0.3000 0.2955 0.2989 14,339 -0.03(-9.42%)
Jun 16, 2023 0.3300 20 +0.00(+0.00%)
Jun 15, 2023 0.3300 0.3300 0.3300 0.3300 150 +0.05(+17.86%)
Jun 14, 2023 0.2975 0.3780 0.2800 0.2800 6,230 -0.03(-10.66%)
Jun 13, 2023 0.3039 0.3134 0.3039 0.3134 770 +0.01(+4.57%)
Jun 12, 2023 0.3193 0.3193 0.2740 0.2997 5,678 -0.02(-6.34%)
Jun 09, 2023 0.3306 0.3306 0.3200 0.3200 21,940 -0.00(-0.31%)
Jun 08, 2023 0.3503 0.3503 0.3210 0.3210 5,000 -0.03(-8.42%)
Jun 07, 2023 0.3800 0.3800 0.3505 0.3505 8,404 -0.03(-7.76%)
Jun 02, 2023 0.3800 0 +0.00(+0.00%)
Jun 01, 2023 0.3800 0.3800 0.3210 0.3800 22,602 +0.00(+0.00%)
May 31, 2023 0.4200 0.4200 0.3800 0.3800 8,380 -0.04(-9.52%)
May 30, 2023 0.4199 0.4300 0.3454 0.4200 19,031 +0.00(+0.05%)
May 26, 2023 0.4190 0.4198 0.4190 0.4198 1,900 +0.02(+5.11%)
May 25, 2023 0.3500 0.3994 0.3500 0.3994 6,500 +0.01(+3.74%)
May 24, 2023 0.3850 0.3850 0.3850 0.3850 2,000 -0.02(-3.75%)
May 23, 2023 0.4199 0.4199 0.3500 0.4000 8,324 +0.00(+0.00%)
May 22, 2023 0.4000 0.4000 0.4000 0.4000 5,515 +0.00(+0.00%)
May 19, 2023 0.4000 0.4000 0.4000 0.4000 1,503 +0.04(+9.59%)
May 18, 2023 0.4600 0.4600 0.3650 0.3650 5,200 -0.04(-8.75%)
May 16, 2023 0.4000 0 -0.02(-5.33%)
May 15, 2023 0.4200 0.4500 0.4000 0.4225 32,083 +0.04(+11.18%)
May 12, 2023 0.4000 0.4000 0.3800 0.3800 5,300 -0.02(-5.00%)
May 11, 2023 0.4700 0.4700 0.3925 0.4000 22,596 -0.07(-15.79%)
May 10, 2023 0.4600 0.4785 0.4600 0.4750 7,561 +0.01(+2.15%)
May 09, 2023 0.4650 0.4969 0.4650 0.4650 22,641 +0.00(+0.11%)
May 08, 2023 0.3700 0.4979 0.3700 0.4645 72,907 +0.10(+29.03%)
May 05, 2023 0.3610 0.3708 0.3600 0.3600 4,300 +0.01(+2.27%)
May 04, 2023 0.3374 0.3520 0.3100 0.3520 11,096 +0.03(+10.41%)
May 03, 2023 0.3188 0.3188 0.3188 0.3188 966 +0.03(+10.31%)
May 02, 2023 0.3050 0.3050 0.2803 0.2890 26,340 -0.01(-3.67%)
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.