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

Healixa Inc (OP: EMOR )

0.0517 -0.0023 (-4.26%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 22, 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 22, 2024 0.0623 0.0630 0.0517 0.0517 3,200 -0.00(-4.26%)
Nov 21, 2024 0.0688 0.0700 0.0540 0.0540 243,829 -0.02(-22.86%)
Nov 20, 2024 0.0591 0.0700 0.0590 0.0700 137,224 +0.01(+25.00%)
Nov 19, 2024 0.0555 0.0560 0.0555 0.0560 45,215 +0.00(+0.90%)
Nov 18, 2024 0.0599 0.0599 0.0555 0.0555 60,400 -0.00(-1.25%)
Nov 15, 2024 0.0598 0.0610 0.0562 0.0562 867,486 +0.00(+7.87%)
Nov 14, 2024 0.0521 0.0521 0.0521 0.0521 12,000 -0.01(-13.17%)
Nov 13, 2024 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+15.38%)
Nov 12, 2024 0.0697 0.0697 0.0520 0.0520 43,714 -0.01(-18.24%)
Nov 11, 2024 0.0636 0.0697 0.0636 0.0636 5,500 +0.00(+5.82%)
Nov 07, 2024 0.0601 0 +0.00(+0.17%)
Nov 05, 2024 0.0600 51 +0.00(+0.00%)
Nov 04, 2024 0.0600 0.0600 0.0600 0.0600 4,020 -0.01(-14.29%)
Nov 01, 2024 0.0700 0.0700 0.0700 0.0700 128,571 +0.02(+40.00%)
Oct 31, 2024 0.0478 0.0699 0.0457 0.0500 202,111 -0.00(-9.09%)
Oct 29, 2024 0.0550 0 -0.00(-8.18%)
Oct 28, 2024 0.0599 0.0599 0.0599 0.0599 4,200 +0.00(+0.00%)
Oct 25, 2024 0.0599 0.0695 0.0599 0.0599 8,679 -0.01(-13.81%)
Oct 24, 2024 0.0695 0.0695 0.0695 0.0695 4,000 +0.01(+17.80%)
Oct 23, 2024 0.0590 0.0590 0.0590 0.0590 100 -0.00(-5.30%)
Oct 22, 2024 0.0570 0.0623 0.0570 0.0623 10,100 +0.01(+12.25%)
Oct 21, 2024 0.0560 0.0561 0.0555 0.0555 144,490 -0.00(-6.72%)
Oct 18, 2024 0.0699 0.0699 0.0595 0.0595 8,103 -0.01(-14.88%)
Oct 17, 2024 0.0674 0.0699 0.0674 0.0699 22,930 +0.01(+9.22%)
Oct 14, 2024 0.0640 20 -0.00(-6.57%)
Oct 11, 2024 0.0685 0.0685 0.0685 0.0685 5,000 -0.00(-2.14%)
Oct 10, 2024 0.0699 0.0700 0.0699 0.0700 29,100 +0.00(+0.14%)
Oct 09, 2024 0.0700 0.0700 0.0642 0.0699 6,910 -0.00(-0.14%)
Oct 08, 2024 0.0700 0.0719 0.0700 0.0700 14,157 +0.01(+8.02%)
Oct 07, 2024 0.0700 0.0733 0.0648 0.0648 91,554 +0.00(+2.86%)
Oct 04, 2024 0.0700 0.0744 0.0630 0.0630 18,500 -0.01(-16.67%)
Oct 03, 2024 0.0756 0.0756 0.0756 0.0756 6,000 -0.00(-5.38%)
Oct 02, 2024 0.0799 0.0800 0.0774 0.0799 243,224 -0.00(-0.13%)
Sep 30, 2024 0.0800 0 +0.00(+0.00%)
Sep 27, 2024 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Sep 26, 2024 0.0813 0.0813 0.0750 0.0800 96,226 +0.00(+0.00%)
Sep 25, 2024 0.0800 0.0800 0.0800 0.0800 92,413 +0.01(+6.67%)
Sep 24, 2024 0.0700 0.0800 0.0700 0.0750 4,800 -0.01(-6.25%)
Sep 23, 2024 0.0897 0.0897 0.0700 0.0800 54,840 -0.01(-11.11%)
Sep 19, 2024 0.0900 56 +0.01(+14.21%)
Sep 18, 2024 0.0788 0.0788 0.0788 0.0788 3,093 -0.01(-12.93%)
Sep 17, 2024 0.0905 0.0905 0.0905 0.0905 20,000 +0.00(+0.56%)
Sep 16, 2024 0.0900 0.0900 0.0900 0.0900 66,000 +0.01(+12.50%)
Sep 13, 2024 0.0700 0.1000 0.0700 0.0800 516,830 +0.01(+6.81%)
Sep 12, 2024 0.0700 0.0749 0.0700 0.0749 262,900 +0.02(+35.93%)
Sep 11, 2024 0.0551 0.0551 0.0551 0.0551 4,000 -0.04(-42.00%)
Sep 09, 2024 0.0950 0 +0.02(+26.67%)
Sep 06, 2024 0.0750 0.0750 0.0750 0.0750 10,900 -0.03(-25.00%)
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.