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 )

0.1290 +0.0041 (+3.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 13, 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, 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%)
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.