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 (%)
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%)
May 01, 2023 0.3000 0.3100 0.3000 0.3000 65,200 -0.02(-4.76%)
Apr 28, 2023 0.3150 0.3300 0.3000 0.3150 4,361 +0.02(+5.00%)
Apr 27, 2023 0.3100 0.3150 0.3000 0.3000 102,090 +0.00(+0.67%)
Apr 26, 2023 0.2900 0.2990 0.2900 0.2980 41,554 +0.06(+24.53%)
Apr 24, 2023 0.2393 10 -0.01(-4.28%)
Apr 21, 2023 0.2200 0.2500 0.2200 0.2500 5,880 +0.04(+16.28%)
Apr 20, 2023 0.2150 0.2150 0.2100 0.2150 11,975 +0.01(+7.50%)
Apr 19, 2023 0.2000 0.2000 0.2000 0.2000 5,373 -0.01(-6.98%)
Apr 18, 2023 0.2150 0.2150 0.2150 0.2150 101 +0.00(+0.00%)
Apr 17, 2023 0.2150 0.2150 0.2150 0.2150 117 +0.00(+0.00%)
Apr 14, 2023 0.2025 0.2150 0.2025 0.2150 1,100 +0.01(+5.03%)
Apr 13, 2023 0.1500 0.2047 0.1500 0.2047 2,603 +0.00(+0.00%)
Apr 12, 2023 0.2047 0.2047 0.2047 0.2047 3,400 +0.01(+7.74%)
Apr 10, 2023 0.1900 0 +0.00(+1.06%)
Apr 06, 2023 0.1880 0.1880 0.1880 0.1880 500 +0.01(+4.44%)
Apr 04, 2023 0.1800 5 +0.00(+0.28%)
Apr 03, 2023 0.1800 0.1800 0.1795 0.1795 6,115 -0.00(-0.28%)
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%)
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.