Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Healixa Inc (OP: EMOR )

0.0750 +0.0034 (+4.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	2.200	2.200	1.750	1.750	1,325	-0.20(-10.26%)
Mar 30, 2020	1.700	1.950	1.700	1.950	4,424	+0.20(+11.43%)
Mar 27, 2020	1.970	1.970	1.590	1.750	10,100	-0.20(-10.26%)
Mar 26, 2020	1.685	1.950	1.685	1.950	375	+0.17(+9.55%)
Mar 25, 2020	2.000	2.050	1.650	1.780	5,908	-0.22(-11.00%)
Mar 24, 2020	1.990	2.000	1.250	2.000	3,750	+0.30(+17.65%)
Mar 23, 2020	1.260	1.700	1.260	1.700	219	-0.09(-5.03%)
Mar 20, 2020	1.770	1.790	1.000	1.790	4,700	+0.02(+1.13%)
Mar 19, 2020	1.770	1.835	1.770	1.770	400	-0.22(-11.06%)
Mar 18, 2020	1.990	1.990	1.990	1.990	125	-0.01(-0.50%)
Mar 17, 2020	2.000	2.000	2.000	2.000	255	-0.09(-4.31%)
Mar 16, 2020		2.090	2.090	2.090	99	+0.00(+0.00%)
Mar 13, 2020		2.090	2.090	2.090	9	+0.00(+0.00%)
Mar 12, 2020	2.150	2.150	2.090	2.090	219	+0.28(+15.47%)
Mar 10, 2020		1.810	1.810	1.810	0	-0.33(-15.42%)
Mar 09, 2020		2.140	2.140	2.140	3	+0.00(+0.00%)
Mar 06, 2020	1.770	2.140	1.770	2.140	400	+0.07(+3.38%)
Mar 04, 2020		2.070	2.070	2.070	0	+0.07(+3.50%)
Feb 28, 2020		2.000	2.000	2.000	0	+0.39(+24.22%)
Feb 27, 2020	1.610	1.610	1.610	1.610	200	-0.87(-35.08%)
Feb 26, 2020	2.480	2.480	1.600	2.480	428	+0.88(+55.00%)
Feb 25, 2020	1.600	1.600	1.600	1.600	451	-0.04(-2.44%)
Feb 24, 2020	1.900	2.100	0.6502	1.640	1,243	-0.26(-13.68%)
Feb 21, 2020	1.900	1.900	1.900	1.900	100	-0.40(-17.39%)
Feb 19, 2020		2.300	2.300	2.300	0	+0.05(+2.22%)
Feb 18, 2020		2.250	2.250	2.250	15	+0.00(+0.00%)
Feb 14, 2020		2.250	2.250	2.250	75	+0.00(+0.00%)
Feb 12, 2020		2.250	2.250	2.250	0	+0.00(+0.00%)
Feb 11, 2020	2.250	2.250	2.250	2.250	175	+0.46(+25.70%)
Feb 10, 2020	2.740	2.740	1.790	1.790	684	-0.95(-34.67%)
Feb 07, 2020	3.010	3.010	2.740	2.740	300	+0.80(+41.24%)
Feb 06, 2020	1.750	1.940	1.260	1.940	1,940	+0.19(+10.86%)
Feb 04, 2020		1.750	1.750	1.750	0	-0.20(-10.26%)
Jan 31, 2020		1.950	1.950	1.950	0	+0.40(+25.80%)
Jan 30, 2020	1.700	1.700	1.550	1.550	1,000	-0.05(-3.12%)
Jan 24, 2020		1.600	1.600	1.600	0	-0.05(-3.02%)
Jan 21, 2020		1.650	1.650	1.650	0	-0.30(-15.38%)
Jan 17, 2020		1.950	1.950	1.950	50	+0.00(+0.00%)
Jan 16, 2020	1.950	1.950	1.950	1.950	175	+0.00(+0.00%)
Jan 15, 2020		1.950	1.950	1.950	90	+0.00(+0.00%)
Jan 14, 2020	1.450	1.950	0.8000	1.950	5,105	+0.25(+14.71%)
Jan 13, 2020	1.850	1.850	1.700	1.700	1,155	-0.09(-5.03%)
Jan 09, 2020		1.790	1.790	1.790	0	-0.11(-5.79%)
Jan 07, 2020		1.900	1.900	1.900	0	-0.05(-2.56%)
Jan 06, 2020	1.950	1.950	1.950	1.950	100	+0.12(+6.56%)
Jan 03, 2020	1.850	1.850	1.830	1.830	2,900	-0.01(-0.55%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Healixa Inc (OP: EMOR )

Historical Prices