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

Healixa Inc (OP: EMOR )

0.0716 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 5, 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 31, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.56%)
Mar 30, 2023 0.1780 0.1790 0.1780 0.1790 3,712 +0.00(+0.85%)
Mar 29, 2023 0.1750 0.1775 0.1750 0.1775 56,300 +0.01(+4.04%)
Mar 24, 2023 0.1706 0 +0.00(+0.35%)
Mar 23, 2023 0.1850 0.1850 0.1700 0.1700 21,660 -0.04(-19.05%)
Mar 22, 2023 0.2100 0.2100 0.2100 0.2100 9,490 +0.02(+13.21%)
Mar 20, 2023 0.1855 50 -0.01(-6.22%)
Mar 15, 2023 0.1978 0 -0.00(-1.10%)
Mar 13, 2023 0.2000 5 -0.00(-1.48%)
Mar 10, 2023 0.2000 0.2030 0.1861 0.2030 12,125 -0.00(-1.50%)
Mar 09, 2023 0.2200 0.2200 0.2061 0.2061 5,000 -0.00(-1.86%)
Mar 06, 2023 0.2100 0 +0.00(+0.33%)
Mar 03, 2023 0.1912 0.2093 0.1912 0.2093 741 +0.01(+4.65%)
Mar 02, 2023 0.2340 0.2340 0.1950 0.2000 17,180 -0.02(-9.13%)
Mar 01, 2023 0.2100 0.2300 0.1900 0.2201 52,436 +0.01(+4.81%)
Feb 28, 2023 0.2100 0.2100 0.2000 0.2100 10,000 +0.01(+5.26%)
Feb 27, 2023 0.2100 0.2200 0.1995 0.1995 42,460 -0.02(-9.32%)
Feb 24, 2023 0.2490 0.2490 0.2121 0.2200 6,790 +0.02(+10.00%)
Feb 23, 2023 0.1807 0.2000 0.1807 0.2000 35,292 +0.01(+5.26%)
Feb 22, 2023 0.1901 0.1901 0.1900 0.1900 78,050 -0.04(-16.48%)
Feb 21, 2023 0.1900 0.2275 0.1900 0.2275 9,600 +0.05(+30.00%)
Feb 17, 2023 0.2495 0.2495 0.1750 0.1750 76,964 -0.03(-12.50%)
Feb 16, 2023 0.2000 0.2100 0.2000 0.2000 101,250 -0.05(-20.00%)
Feb 15, 2023 0.2053 0.2500 0.2053 0.2500 30,941 +0.06(+31.58%)
Feb 14, 2023 0.2000 0.2000 0.1875 0.1900 74,480 -0.01(-5.00%)
Feb 13, 2023 0.2000 0.2000 0.2000 0.2000 1,288 +0.02(+11.11%)
Feb 10, 2023 0.1850 0.1850 0.1700 0.1800 25,698 +0.00(+1.41%)
Feb 09, 2023 0.2000 0.2000 0.1620 0.1775 34,050 -0.02(-11.03%)
Feb 08, 2023 0.2270 0.2270 0.1600 0.1995 85,370 +0.04(+24.69%)
Feb 07, 2023 0.1700 0.1700 0.1583 0.1600 67,858 -0.00(-0.06%)
Feb 06, 2023 0.2000 0.2135 0.1601 0.1601 42,157 -0.02(-9.03%)
Feb 03, 2023 0.1910 0.2050 0.1600 0.1760 77,900 +0.02(+10.00%)
Feb 02, 2023 0.1650 0.1700 0.1555 0.1600 77,729 +0.00(+0.00%)
Feb 01, 2023 0.1800 0.1800 0.1600 0.1600 189,027 -0.03(-15.79%)
Jan 31, 2023 0.2000 0.2400 0.1456 0.1900 375,828 -0.02(-9.52%)
Jan 30, 2023 0.2200 0.2200 0.1900 0.2100 114,368 -0.02(-8.66%)
Jan 27, 2023 0.2400 0.2400 0.1800 0.2299 116,845 +0.01(+4.50%)
Jan 26, 2023 0.2000 0.2300 0.1855 0.2200 85,965 +0.05(+29.41%)
Jan 25, 2023 0.1725 0.2000 0.1700 0.1700 49,822 -0.03(-15.00%)
Jan 24, 2023 0.2500 0.2500 0.1800 0.2000 122,082 +0.00(+0.00%)
Jan 23, 2023 0.3150 0.3910 0.2000 0.2000 68,802 -0.10(-33.31%)
Jan 20, 2023 0.3500 0.3500 0.2850 0.2999 98,101 -0.06(-16.69%)
Jan 19, 2023 0.3100 0.3600 0.3100 0.3600 20,167 -0.01(-2.39%)
Jan 18, 2023 0.3300 0.3688 0.3300 0.3688 17,060 +0.03(+8.63%)
Jan 17, 2023 0.3100 0.3690 0.3100 0.3395 13,522 -0.01(-3.93%)
Jan 13, 2023 0.3445 0.3534 0.3445 0.3534 1,985 -0.00(-1.17%)
Jan 12, 2023 0.3990 0.4000 0.3100 0.3576 26,371 +0.02(+5.18%)
Jan 11, 2023 0.4000 0.4000 0.3300 0.3400 32,900 +0.01(+3.03%)
Jan 10, 2023 0.3500 0.3500 0.3300 0.3300 11,602 +0.00(+0.00%)
Jan 09, 2023 0.3202 0.5099 0.3202 0.3300 1,820 -0.01(-4.35%)
Jan 06, 2023 0.3302 0.3550 0.3300 0.3450 17,173 -0.01(-1.43%)
Jan 05, 2023 0.3500 0.3500 0.3500 0.3500 1,570 -0.01(-1.41%)
Jan 04, 2023 0.3550 0.3550 0.3550 0.3550 1,500 -0.03(-6.58%)
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.