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

Healixa Inc (OP: EMOR )

0.0806 -0.0207 (-20.43%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 23, 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 (%)
Sep 30, 2021 0.6000 0.6000 0.6000 0.6000 1,141 +0.05(+9.09%)
Sep 28, 2021 0.5500 0.5500 0.5500 50 -0.14(-20.86%)
Sep 27, 2021 0.6000 0.7000 0.6000 0.6950 11,237 +0.14(+26.36%)
Sep 23, 2021 0.5500 0.5500 0.5500 0 +0.05(+10.00%)
Sep 22, 2021 0.6900 0.6900 0.4999 0.5000 1,269 -0.01(-1.96%)
Sep 21, 2021 0.5100 0.5100 0.5100 0.5100 100 +0.10(+24.39%)
Sep 20, 2021 0.4317 0.4317 0.4100 0.4100 19,913 -0.02(-4.67%)
Sep 17, 2021 0.4106 0.5800 0.4101 0.4301 1,606 -0.15(-25.84%)
Sep 16, 2021 0.5800 0.5800 0.5800 0.5800 968 +0.00(+0.00%)
Sep 15, 2021 0.5800 0.5800 0.5800 0.5800 3,000 +0.00(+0.00%)
Sep 14, 2021 0.6200 0.6200 0.5800 0.5800 3,833 -0.04(-6.45%)
Sep 13, 2021 0.6350 0.6350 0.6200 0.6200 5,185 +0.00(+0.00%)
Sep 10, 2021 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Sep 09, 2021 0.6000 0.6500 0.6000 0.6000 4,695 +0.01(+1.69%)
Sep 08, 2021 0.5200 0.6000 0.5000 0.5900 2,803 +0.29(+96.54%)
Sep 07, 2021 0.6500 0.6500 0.3002 0.3002 704 +0.00(+0.00%)
Sep 02, 2021 0.3002 0.3002 0.3002 0 -0.35(-53.82%)
Aug 31, 2021 0.6500 0.6500 0.6500 0 +0.19(+42.70%)
Aug 30, 2021 0.6500 0.6500 0.4555 0.4555 2,125 -0.19(-29.92%)
Aug 27, 2021 0.6500 0.6500 0.6500 0.6500 6,650 +0.00(+0.00%)
Aug 26, 2021 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Aug 24, 2021 0.6500 0.6500 0.6500 0 +0.21(+47.73%)
Aug 23, 2021 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Aug 20, 2021 0.4400 0.4400 0.4400 0.4400 15,515 -0.31(-41.33%)
Aug 18, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 17, 2021 0.6250 0.7500 0.6250 0.7500 14,977 +0.30(+66.67%)
Aug 16, 2021 0.4500 0.4500 0.4500 0.4500 1,010 +0.00(+0.00%)
Aug 12, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 11, 2021 0.4700 0.5200 0.4400 0.4400 12,622 -0.05(-10.20%)
Aug 09, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Aug 05, 2021 0.4800 0.4800 0.4800 15 -0.12(-20.00%)
Aug 04, 2021 0.7800 0.7800 0.6000 0.6000 24,305 -0.15(-20.00%)
Aug 03, 2021 0.7500 0.7500 0.7500 0.7500 3,664 -0.19(-20.63%)
Aug 02, 2021 0.9450 0.9450 0.9450 0.9450 100 +0.01(+0.53%)
Jul 30, 2021 0.8550 0.9400 0.8550 0.9400 2,369 +0.34(+56.67%)
Jul 29, 2021 0.6000 0.6000 0.6000 0.6000 11,137 -0.05(-7.69%)
Jul 28, 2021 0.8500 0.9400 0.6500 0.6500 2,085 -0.20(-23.53%)
Jul 27, 2021 0.9400 0.9400 0.8500 0.8500 7,101 +0.00(+0.00%)
Jul 26, 2021 0.8200 0.9000 0.8200 0.8500 1,208 +0.03(+3.66%)
Jul 23, 2021 0.8200 0.8200 0.8200 0.8200 2,269 +0.13(+18.84%)
Jul 22, 2021 0.6000 0.6900 0.6000 0.6900 2,281 +0.09(+15.00%)
Jul 21, 2021 0.4660 0.6000 0.4660 0.6000 2,637 +0.00(+0.00%)
Jul 20, 2021 0.6000 0.6000 0.6000 0.6000 4,086 +0.03(+5.26%)
Jul 16, 2021 0.5700 0.5700 0.5700 1 -0.12(-17.39%)
Jul 12, 2021 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jul 09, 2021 0.6900 0.6900 0.4400 0.6800 11,126 +0.13(+23.66%)
Jul 08, 2021 0.5500 0.5600 0.5499 0.5499 2,503 -0.03(-5.19%)
Jul 07, 2021 0.7000 0.7000 0.5800 0.5800 13,522 -0.17(-22.67%)
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.