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

Healixa Inc (OP: EMOR )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 17, 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 28, 2024 0.1241 0.1520 0.1200 0.1520 79,540 +0.03(+20.63%)
Mar 27, 2024 0.1426 0.1530 0.1260 0.1260 93,179 -0.01(-4.26%)
Mar 26, 2024 0.1260 0.1370 0.1260 0.1316 7,850 -0.01(-3.94%)
Mar 25, 2024 0.1370 0.1370 0.1335 0.1370 21,948 -0.00(-2.14%)
Mar 22, 2024 0.1401 0.1480 0.1370 0.1400 39,630 -0.01(-5.91%)
Mar 21, 2024 0.1480 0.1520 0.1477 0.1488 225,550 -0.04(-23.02%)
Mar 20, 2024 0.1401 0.1933 0.1400 0.1933 70,030 +0.06(+43.19%)
Mar 19, 2024 0.1350 0.1350 0.1350 0.1350 10,095 -0.00(-1.46%)
Mar 18, 2024 0.1480 0.1480 0.1269 0.1370 116,250 -0.00(-2.14%)
Mar 15, 2024 0.1374 0.1479 0.1271 0.1400 66,465 -0.01(-4.50%)
Mar 14, 2024 0.1470 0.1470 0.1368 0.1466 2,100 -0.00(-0.95%)
Mar 13, 2024 0.1480 0.1480 0.1300 0.1480 67,070 -0.05(-25.52%)
Mar 12, 2024 0.1696 0.1987 0.1696 0.1987 1,013 -0.02(-9.27%)
Mar 11, 2024 0.1637 0.2200 0.1510 0.2190 6,500 +0.06(+35.19%)
Mar 08, 2024 0.1747 0.1750 0.1620 0.1620 50,420 -0.00(-2.41%)
Mar 07, 2024 0.1800 0.1800 0.1460 0.1660 77,000 +0.02(+14.01%)
Mar 06, 2024 0.1420 0.1720 0.1420 0.1456 900 -0.01(-9.00%)
Mar 05, 2024 0.1539 0.1729 0.1400 0.1600 52,440 -0.01(-6.98%)
Mar 04, 2024 0.1720 0.1720 0.1720 0.1720 3,195 +0.02(+11.69%)
Mar 01, 2024 0.1749 0.1749 0.1510 0.1540 45,350 -0.01(-3.69%)
Feb 28, 2024 0.1599 0 -0.00(-1.30%)
Feb 27, 2024 0.1560 0.1750 0.1560 0.1620 1,066 -0.02(-10.00%)
Feb 26, 2024 0.1671 0.1800 0.1670 0.1800 44,519 -0.00(-1.53%)
Feb 23, 2024 0.1665 0.1828 0.1665 0.1828 26,153 -0.00(-0.05%)
Feb 22, 2024 0.1829 0.1829 0.1829 0.1829 5,000 -0.00(-0.49%)
Feb 21, 2024 0.1833 0.1846 0.1787 0.1838 8,855 +0.00(+2.17%)
Feb 20, 2024 0.1849 0.1898 0.1665 0.1799 35,500 -0.01(-2.76%)
Feb 16, 2024 0.1870 0.2200 0.1775 0.1850 101,825 -0.00(-1.07%)
Feb 15, 2024 0.1900 0.1900 0.1800 0.1870 21,521 +0.01(+6.92%)
Feb 14, 2024 0.1749 0.1749 0.1614 0.1749 18,678 +0.03(+18.18%)
Feb 13, 2024 0.1480 0.1480 0.1410 0.1480 14,984 -0.03(-15.38%)
Feb 09, 2024 0.1749 0 +0.00(+0.00%)
Feb 08, 2024 0.1765 0.1765 0.1420 0.1749 27,006 -0.00(-0.91%)
Feb 07, 2024 0.1990 0.1990 0.1510 0.1765 90,017 -0.02(-9.49%)
Feb 06, 2024 0.2150 0.2150 0.1760 0.1950 149,285 -0.02(-7.32%)
Feb 05, 2024 0.2000 0.2104 0.2000 0.2104 18,497 -0.01(-4.10%)
Feb 02, 2024 0.2072 0.2194 0.1990 0.2194 31,524 +0.01(+4.53%)
Feb 01, 2024 0.2150 0.2250 0.2000 0.2099 23,586 -0.02(-8.74%)
Jan 31, 2024 0.2444 0.2444 0.2010 0.2300 36,020 -0.01(-6.12%)
Jan 30, 2024 0.2263 0.2450 0.2263 0.2450 3,600 +0.02(+7.55%)
Jan 29, 2024 0.2585 0.2800 0.2210 0.2278 92,726 -0.06(-19.79%)
Jan 26, 2024 0.2650 0.2840 0.2120 0.2840 156,607 -0.00(-0.35%)
Jan 25, 2024 0.2650 0.2850 0.2500 0.2850 43,830 +0.00(+1.60%)
Jan 24, 2024 0.2700 0.2900 0.2450 0.2805 19,955 -0.01(-3.28%)
Jan 23, 2024 0.2900 0.2900 0.2700 0.2900 2,900 +0.00(+0.00%)
Jan 22, 2024 0.2500 0.2900 0.2320 0.2900 24,773 +0.00(+0.00%)
Jan 19, 2024 0.2900 0.2900 0.2600 0.2900 13,040 +0.00(+0.00%)
Jan 18, 2024 0.2900 0.2900 0.2610 0.2900 16,145 +0.00(+0.00%)
Jan 17, 2024 0.2800 0.2900 0.2346 0.2900 11,418 +0.00(+0.00%)
Jan 16, 2024 0.2640 0.2900 0.2640 0.2900 1,395 +0.00(+0.00%)
Jan 12, 2024 0.2553 0.2900 0.2553 0.2900 1,585 +0.01(+3.57%)
Jan 11, 2024 0.2500 0.2800 0.2500 0.2800 10,690 +0.00(+0.00%)
Jan 09, 2024 0.2800 76 +0.02(+5.66%)
Jan 08, 2024 0.1801 0.2750 0.1778 0.2650 70,210 -0.02(-5.36%)
Jan 05, 2024 0.2800 0.2800 0.2800 0.2800 32,161 +0.00(+0.00%)
Jan 04, 2024 0.2477 0.2800 0.2477 0.2800 800 +0.00(+0.00%)
Jan 02, 2024 0.2800 0 +0.00(+0.00%)
Dec 29, 2023 0.2150 0.2800 0.2150 0.2800 2,763 +0.00(+0.00%)
Dec 28, 2023 0.2050 0.2800 0.2050 0.2800 1,600 -0.00(-1.65%)
Dec 27, 2023 0.2473 0.2847 0.2050 0.2847 17,164 +0.03(+13.88%)
Dec 26, 2023 0.2500 0.2500 0.2350 0.2500 1,500 +0.00(+0.00%)
Dec 22, 2023 0.2400 0.2500 0.2100 0.2500 10,100 +0.01(+4.17%)
Dec 21, 2023 0.2500 0.2500 0.2400 0.2400 6,700 -0.01(-3.03%)
Dec 20, 2023 0.2500 0.2500 0.2350 0.2475 8,059 -0.00(-1.00%)
Dec 19, 2023 0.2410 0.2500 0.2161 0.2500 12,222 +0.00(+0.00%)
Dec 18, 2023 0.2500 0.2500 0.2276 0.2500 9,300 -0.03(-12.28%)
Dec 14, 2023 0.2850 46 +0.00(+0.00%)
Dec 12, 2023 0.2850 0 +0.00(+0.00%)
Dec 11, 2023 0.2447 0.2850 0.2072 0.2850 6,486 +0.00(+0.00%)
Dec 06, 2023 0.2850 62 +0.00(+0.00%)
Dec 04, 2023 0.2850 55 +0.06(+29.55%)
Dec 01, 2023 0.2205 0.2400 0.2200 0.2200 24,749 -0.03(-11.65%)
Nov 30, 2023 0.2400 0.2490 0.2100 0.2490 1,873 +0.00(+0.00%)
Nov 29, 2023 0.2400 0.2490 0.2400 0.2490 16,600 +0.01(+3.75%)
Nov 28, 2023 0.2490 0.2490 0.1870 0.2400 32,800 -0.01(-3.61%)
Nov 27, 2023 0.2100 0.2490 0.2100 0.2490 20,686 +0.04(+21.46%)
Nov 24, 2023 0.2500 0.2500 0.2050 0.2050 24,215 -0.07(-24.07%)
Nov 22, 2023 0.2700 0.2700 0.2070 0.2700 4,100 +0.00(+0.00%)
Nov 21, 2023 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Nov 17, 2023 0.2700 95 -0.01(-3.40%)
Nov 16, 2023 0.2700 0.2800 0.2141 0.2795 13,100 -0.00(-0.18%)
Nov 14, 2023 0.2800 0 +0.00(+0.00%)
Nov 13, 2023 0.2700 0.2800 0.2700 0.2800 3,754 +0.00(+0.00%)
Nov 10, 2023 0.2890 0.2890 0.2635 0.2800 3,407 +0.00(+0.00%)
Nov 09, 2023 0.2600 0.2800 0.2535 0.2800 13,146 +0.03(+12.00%)
Nov 08, 2023 0.2470 0.2600 0.2470 0.2500 2,904 +0.00(+0.00%)
Nov 07, 2023 0.2500 0.2500 0.2500 0.2500 525 +0.00(+0.00%)
Nov 06, 2023 0.2500 0.2500 0.2500 0.2500 100 +0.00(+1.21%)
Nov 03, 2023 0.2000 0.2500 0.2000 0.2470 38,843 +0.05(+23.50%)
Nov 02, 2023 0.2170 0.2170 0.1695 0.2000 8,569 +0.00(+0.00%)
Nov 01, 2023 0.2000 0.2100 0.1695 0.2000 14,800 -0.01(-4.76%)
Oct 31, 2023 0.1700 0.2235 0.1700 0.2100 11,816 -0.01(-6.04%)
Oct 30, 2023 0.2350 0.2350 0.1700 0.2235 47,773 -0.01(-2.95%)
Oct 27, 2023 0.2600 0.2600 0.2000 0.2303 109,104 -0.03(-11.39%)
Oct 26, 2023 0.2618 0.2675 0.2490 0.2599 8,134 -0.01(-2.84%)
Oct 25, 2023 0.2700 0.2700 0.2401 0.2675 2,800 -0.00(-0.93%)
Oct 24, 2023 0.2700 0.2700 0.2665 0.2700 640 +0.00(+1.31%)
Oct 23, 2023 0.2700 0.2790 0.2351 0.2665 5,592 -0.01(-4.48%)
Oct 20, 2023 0.2790 0.2790 0.2650 0.2790 14,797 +0.00(+0.00%)
Oct 19, 2023 0.2721 0.2790 0.2650 0.2790 4,550 -0.00(-0.25%)
Oct 18, 2023 0.2795 0.2797 0.2600 0.2797 14,300 +0.00(+0.00%)
Oct 17, 2023 0.2600 0.2797 0.2596 0.2797 74,642 +0.01(+3.59%)
Oct 16, 2023 0.2700 0.2700 0.2700 0.2700 5,100 +0.00(+0.00%)
Oct 13, 2023 0.2750 0.2750 0.2622 0.2700 6,848 -0.01(-1.82%)
Oct 12, 2023 0.2800 0.2800 0.2750 0.2750 7,963 +0.00(+0.00%)
Oct 11, 2023 0.2750 0.2750 0.2750 0.2750 1,889 -0.01(-1.79%)
Oct 10, 2023 0.2525 0.2876 0.2525 0.2800 33,815 -0.01(-2.44%)
Oct 09, 2023 0.3000 0.3000 0.2526 0.2870 74,700 -0.00(-0.86%)
Oct 06, 2023 0.2890 0.2900 0.2751 0.2895 38,953 +0.01(+1.94%)
Oct 05, 2023 0.2890 0.2890 0.2840 0.2840 7,000 +0.00(+0.00%)
Oct 04, 2023 0.2890 0.2890 0.2700 0.2840 40,251 +0.00(+0.00%)
Oct 03, 2023 0.2850 0.2850 0.2700 0.2840 5,551 -0.01(-1.73%)
Oct 02, 2023 0.2835 0.2890 0.2835 0.2890 6,887 +0.00(+0.00%)
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%)
Jul 03, 2023 0.3400 0 +0.03(+9.22%)
Jun 30, 2023 0.2999 0.3113 0.2999 0.3113 20,413 +0.01(+3.77%)
Jun 29, 2023 0.2955 0.3000 0.2605 0.3000 41,212 +0.00(+0.00%)
Jun 27, 2023 0.3000 0 +0.00(+0.37%)
Jun 26, 2023 0.2955 0.3000 0.2955 0.2989 14,339 -0.03(-9.42%)
Jun 16, 2023 0.3300 20 +0.00(+0.00%)
Jun 15, 2023 0.3300 0.3300 0.3300 0.3300 150 -0.13(-28.96%)
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%)
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.