Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healixa Inc (OP: EMOR )

0.0806 -0.0207 (-20.43%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 23, 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 (%)
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%)
Jan 03, 2023 0.3950 0.3950 0.3600 0.3800 10,468 +0.00(+0.00%)
Dec 30, 2022 0.3500 0.3800 0.3500 0.3800 4,514 -0.02(-5.00%)
Dec 29, 2022 0.4000 0.4000 0.4000 0.4000 1,100 -0.01(-2.44%)
Dec 28, 2022 0.3185 0.4100 0.3185 0.4100 3,669 -0.01(-2.33%)
Dec 27, 2022 0.3690 0.4198 0.3690 0.4198 3,002 -0.01(-1.20%)
Dec 23, 2022 0.4500 0.4500 0.2900 0.4249 217,701 -0.03(-5.58%)
Dec 22, 2022 0.4250 0.4500 0.4250 0.4500 3,758 +0.01(+3.33%)
Dec 21, 2022 0.4700 0.4700 0.4355 0.4355 5,500 -0.01(-3.22%)
Dec 20, 2022 0.4500 0.5998 0.4500 0.4500 24,994 -0.02(-4.26%)
Dec 19, 2022 0.4700 0.4700 0.4700 0.4700 2,020 +0.00(+0.00%)
Dec 16, 2022 0.4850 0.4850 0.4700 0.4700 1,500 -0.01(-2.08%)
Dec 15, 2022 0.4800 0.4800 0.4800 0.4800 1,500 +0.02(+4.33%)
Dec 14, 2022 0.4601 0.4601 0.4601 0.4601 1,500 +0.00(+0.88%)
Dec 13, 2022 0.6198 0.6695 0.4561 0.4561 2,700 +0.00(+0.24%)
Dec 12, 2022 0.4500 0.4825 0.4500 0.4550 5,500 -0.01(-3.19%)
Dec 09, 2022 0.5100 0.5100 0.4700 0.4700 2,700 -0.10(-18.26%)
Dec 08, 2022 0.4510 0.6698 0.4510 0.5750 13,335 +0.11(+24.67%)
Dec 07, 2022 0.4900 0.4900 0.4612 0.4612 1,500 -0.04(-7.76%)
Dec 06, 2022 0.6698 0.6699 0.4510 0.5000 13,484 -0.00(-0.20%)
Dec 05, 2022 0.5100 0.5100 0.5010 0.5010 1,500 -0.00(-0.40%)
Dec 02, 2022 0.5000 0.5030 0.5000 0.5030 2,550 +0.00(+0.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.