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 (%)
Sep 29, 2023 0.2700 0.2890 0.2600 0.2890 21,429 +0.02(+7.04%)
Sep 28, 2023 0.2600 0.2700 0.2505 0.2700 9,402 +0.01(+1.89%)
Sep 27, 2023 0.2750 0.2750 0.2500 0.2650 4,050 +0.01(+1.92%)
Sep 26, 2023 0.2700 0.2700 0.2500 0.2600 20,803 -0.01(-3.70%)
Sep 25, 2023 0.2750 0.2700 0.2650 0.2700 22,602 +0.00(+0.00%)
Sep 22, 2023 0.2650 0.2750 0.2390 0.2700 35,802 +0.01(+3.85%)
Sep 21, 2023 0.2250 0.2600 0.2050 0.2600 19,058 +0.01(+4.00%)
Sep 20, 2023 0.2750 0.2750 0.2500 0.2500 2,150 +0.00(+0.00%)
Sep 19, 2023 0.2500 0.2500 0.2500 0.2500 2,030 +0.00(+0.00%)
Sep 18, 2023 0.2600 0.2600 0.2500 0.2500 23,500 -0.01(-3.85%)
Sep 15, 2023 0.2600 0.2600 0.2600 0.2600 2,015 +0.00(+0.00%)
Sep 14, 2023 0.2600 0.2700 0.2468 0.2600 11,905 +0.01(+2.77%)
Sep 13, 2023 0.2600 0.2790 0.2510 0.2530 46,180 +0.00(+1.20%)
Sep 12, 2023 0.2600 0.2600 0.2375 0.2500 16,838 -0.01(-3.85%)
Sep 11, 2023 0.2451 0.2600 0.2250 0.2600 12,034 +0.01(+4.00%)
Sep 08, 2023 0.2400 0.2500 0.2300 0.2500 19,391 +0.01(+4.21%)
Sep 07, 2023 0.2780 0.2780 0.2250 0.2399 8,000 +0.01(+4.30%)
Sep 06, 2023 0.2315 0.2600 0.2100 0.2300 12,628 -0.03(-11.54%)
Sep 05, 2023 0.2250 0.2790 0.2000 0.2600 41,810 +0.03(+13.04%)
Sep 01, 2023 0.2400 0.2400 0.2078 0.2300 4,921 -0.01(-2.95%)
Aug 30, 2023 0.2370 190 +0.04(+22.16%)
Aug 29, 2023 0.2000 0.2450 0.1940 0.1940 5,840 -0.01(-3.00%)
Aug 28, 2023 0.1960 0.2000 0.1960 0.2000 8,100 +0.00(+0.00%)
Aug 25, 2023 0.2000 0.2000 0.1960 0.2000 20,500 +0.00(+1.01%)
Aug 24, 2023 0.2100 0.2100 0.1905 0.1980 86,124 -0.05(-19.18%)
Aug 23, 2023 0.2599 0.2900 0.2350 0.2450 95,090 -0.01(-5.73%)
Aug 22, 2023 0.2599 0.2600 0.2500 0.2599 5,000 +0.02(+8.29%)
Aug 21, 2023 0.2495 0.2500 0.2200 0.2400 51,600 +0.01(+4.35%)
Aug 18, 2023 0.2300 0.2495 0.2300 0.2300 19,810 -0.01(-4.17%)
Aug 17, 2023 0.2295 0.2495 0.2295 0.2400 16,751 +0.01(+4.58%)
Aug 16, 2023 0.2500 0.2500 0.2198 0.2295 148,436 -0.01(-2.34%)
Aug 15, 2023 0.2500 0.2500 0.1816 0.2350 24,788 +0.04(+19.90%)
Aug 14, 2023 0.2200 0.2500 0.1960 0.1960 56,403 -0.02(-8.84%)
Aug 11, 2023 0.2500 0.2500 0.2150 0.2150 713 -0.02(-6.52%)
Aug 10, 2023 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.22%)
Aug 09, 2023 0.2295 0.2295 0.2000 0.2295 5,500 +0.03(+17.09%)
Aug 07, 2023 0.1960 0 +0.00(+0.26%)
Aug 04, 2023 0.2100 0.2100 0.1945 0.1955 4,808 -0.02(-11.14%)
Aug 03, 2023 0.2080 0.2300 0.2045 0.2200 17,557 -0.00(-0.68%)
Aug 02, 2023 0.2270 0.2998 0.2215 0.2215 1,900 -0.01(-3.70%)
Aug 01, 2023 0.2998 0.2998 0.2300 0.2300 44,120 -0.02(-7.96%)
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%)
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.