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

Healixa Inc (OP: EMOR )

0.0799 +0.0071 (+9.75%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 31, 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 (%)
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%)
Oct 01, 2021 0.6000 0.7000 0.6000 0.6200 12,696 +0.02(+3.33%)
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%)
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.