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 (%)
Apr 29, 2022 0.8301 0 -0.04(-5.13%)
Apr 28, 2022 0.8750 0.9200 0.8750 0.8750 365 -0.03(-2.78%)
Apr 27, 2022 0.9200 0.9200 0.9000 0.9000 1,610 +0.03(+3.45%)
Apr 25, 2022 0.8700 10 -0.02(-2.25%)
Apr 22, 2022 0.9100 0.9100 0.8900 0.8900 16,691 -0.02(-1.66%)
Apr 21, 2022 0.9300 0.9400 0.8650 0.9050 25,128 +0.05(+5.54%)
Apr 20, 2022 0.9100 0.9100 0.8575 0.8575 3,500 +0.04(+4.57%)
Apr 19, 2022 0.9100 0.9100 0.8200 0.8200 3,746 -0.08(-8.89%)
Apr 18, 2022 0.9000 0.9000 0.9000 0.9000 4,285 -0.01(-1.10%)
Apr 14, 2022 0.9099 0.9100 0.9099 0.9100 240 +0.06(+7.06%)
Apr 13, 2022 0.8500 0.9400 0.8500 0.8500 5,026 -0.01(-0.58%)
Apr 12, 2022 0.9300 0.9400 0.8550 0.8550 1,290 -0.05(-5.00%)
Apr 11, 2022 0.9300 0.9400 0.8900 0.9000 26,794 +0.04(+5.24%)
Apr 08, 2022 0.8552 0.8552 0.8552 0.8552 100 -0.04(-4.98%)
Apr 07, 2022 0.9600 0.9600 0.8900 0.9000 17,766 +0.00(+0.00%)
Apr 06, 2022 0.8000 0.9500 0.8000 0.9000 12,485 +0.10(+12.50%)
Apr 05, 2022 0.8000 0.8000 0.6051 0.8000 8,605 -0.08(-9.09%)
Apr 04, 2022 0.8800 0.8800 0.8800 0.8800 850 +0.00(+0.00%)
Apr 01, 2022 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Mar 30, 2022 0.8800 30 +0.12(+15.79%)
Mar 29, 2022 0.8000 0.8800 0.7600 0.7600 28,431 -0.04(-5.00%)
Mar 28, 2022 0.7901 0.8800 0.7901 0.8000 1,495 -0.03(-3.61%)
Mar 25, 2022 0.8300 0.8300 0.7650 0.8300 4,990 +0.00(+0.00%)
Mar 24, 2022 0.8300 0.8300 0.8300 0.8300 1,050 +0.00(+0.00%)
Mar 23, 2022 0.8300 0.8300 0.8200 0.8300 1,600 +0.01(+1.22%)
Mar 22, 2022 0.8200 0.8200 0.8200 0.8200 615 +0.00(+0.00%)
Mar 21, 2022 0.8300 0.8300 0.8000 0.8200 5,749 +0.00(+0.00%)
Mar 18, 2022 0.7000 0.8200 0.5314 0.8200 10,300 -0.04(-4.65%)
Mar 17, 2022 0.9300 0.9300 0.8000 0.8600 24,586 -0.04(-4.44%)
Mar 16, 2022 0.8500 0.9000 0.8327 0.9000 16,200 +0.08(+9.76%)
Mar 15, 2022 0.8250 0.8350 0.8100 0.8200 4,210 -0.06(-6.82%)
Mar 14, 2022 0.8800 0.8800 0.8800 0.8800 400 +0.07(+8.56%)
Mar 11, 2022 0.7657 0.8106 0.7657 0.8106 500 -0.08(-9.43%)
Mar 10, 2022 0.9200 0.9200 0.8950 0.8950 1,915 +0.01(+0.56%)
Mar 09, 2022 0.7900 0.9100 0.7900 0.8900 3,434 +0.07(+8.54%)
Mar 08, 2022 0.9000 0.9000 0.8154 0.8200 10,486 -0.11(-11.83%)
Mar 07, 2022 0.9500 0.9500 0.8452 0.9300 43,498 +0.05(+5.20%)
Mar 04, 2022 0.8800 0.8898 0.8800 0.8840 7,306 -0.01(-0.65%)
Mar 03, 2022 0.9500 0.9500 0.8898 0.8898 6,200 -0.01(-1.13%)
Mar 02, 2022 0.9000 0.9200 0.9000 0.9000 4,946 +0.00(+0.03%)
Mar 01, 2022 0.8003 0.9000 0.8003 0.8997 5,648 -0.02(-2.21%)
Feb 28, 2022 0.7876 0.9200 0.7876 0.9200 11,929 +0.07(+8.24%)
Feb 25, 2022 0.8497 0.8700 0.7200 0.8500 14,818 +0.06(+8.28%)
Feb 24, 2022 0.8200 0.8200 0.7500 0.7850 4,362 -0.05(-6.55%)
Feb 23, 2022 0.8800 0.8800 0.7500 0.8400 10,829 -0.01(-1.18%)
Feb 22, 2022 0.5500 0.8550 0.5500 0.8500 51,684 +0.36(+73.36%)
Feb 17, 2022 0.4903 0 +0.00(+0.06%)
Feb 16, 2022 0.4900 0.4900 0.4900 0.4900 4,031 +0.00(+0.00%)
Feb 15, 2022 0.4900 0.4900 0.4900 0.4900 2,527 +0.05(+11.24%)
Feb 14, 2022 0.4900 0.4900 0.4405 0.4405 2,829 -0.05(-10.10%)
Feb 11, 2022 0.4900 0.4900 0.4900 0.4900 2,500 +0.00(+0.00%)
Feb 10, 2022 0.4900 0.4900 0.4900 0.4900 3,200 +0.05(+11.24%)
Feb 09, 2022 0.4800 0.4900 0.4405 0.4405 8,560 -0.05(-10.10%)
Feb 08, 2022 0.4900 0.4900 0.4900 0.4900 2,000 -0.01(-2.00%)
Feb 07, 2022 0.5000 0.5000 0.3125 0.5000 13,497 +0.02(+4.17%)
Feb 04, 2022 0.4800 0.4800 0.4800 0.4800 100 +0.00(+0.00%)
Feb 03, 2022 0.5000 0.4605 0.4800 3,948 +0.02(+4.35%)
Feb 02, 2022 0.4800 0.4800 0.4600 0.4600 15,342 -0.04(-8.00%)
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.
 
 
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.