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 )

0.0790 -0.0010 (-1.25%)

Streaming Delayed Price Updated: 1:51 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	0.8550	0.9400	0.8550	0.9400	2,369	+0.34(+56.67%)
Jul 29, 2021	0.6000	0.6000	0.6000	0.6000	11,137	-0.05(-7.69%)
Jul 28, 2021	0.8500	0.9400	0.6500	0.6500	2,085	-0.20(-23.53%)
Jul 27, 2021	0.9400	0.9400	0.8500	0.8500	7,101	+0.00(+0.00%)
Jul 26, 2021	0.8200	0.9000	0.8200	0.8500	1,208	+0.03(+3.66%)
Jul 23, 2021	0.8200	0.8200	0.8200	0.8200	2,269	+0.13(+18.84%)
Jul 22, 2021	0.6000	0.6900	0.6000	0.6900	2,281	+0.09(+15.00%)
Jul 21, 2021	0.4660	0.6000	0.4660	0.6000	2,637	+0.00(+0.00%)
Jul 20, 2021	0.6000	0.6000	0.6000	0.6000	4,086	+0.03(+5.26%)
Jul 16, 2021		0.5700	0.5700	0.5700	1	-0.12(-17.39%)
Jul 12, 2021		0.6900	0.6900	0.6900	0	+0.01(+1.47%)
Jul 09, 2021	0.6900	0.6900	0.4400	0.6800	11,126	+0.13(+23.66%)
Jul 08, 2021	0.5500	0.5600	0.5499	0.5499	2,503	-0.03(-5.19%)
Jul 07, 2021	0.7000	0.7000	0.5800	0.5800	13,522	-0.17(-22.67%)
Jul 06, 2021	0.7000	0.7500	0.7000	0.7500	1,695	+0.00(+0.00%)
Jun 30, 2021		0.7500	0.7500	0.7500	0	+0.00(+0.00%)
Jun 29, 2021	0.7500	0.7500	0.7500	0.7500	503	+0.00(+0.00%)
Jun 28, 2021	0.7500	0.7500	0.7500	0.7500	1,105	-0.06(-7.41%)
Jun 24, 2021		0.8100	0.8100	0.8100	0	-0.01(-1.22%)
Jun 22, 2021		0.8200	0.8200	0.8200	77	+0.15(+23.31%)
Jun 18, 2021		0.6650	0.6650	0.6650	2	+0.01(+0.76%)
Jun 16, 2021		0.6600	0.6600	0.6600	2	+0.01(+1.54%)
Jun 15, 2021	0.7100	0.7100	0.6000	0.6500	10,703	-0.09(-12.16%)
Jun 14, 2021	0.7400	0.7400	0.7400	0.7400	440	+0.00(+0.00%)
Jun 11, 2021	0.9500	0.9500	0.5610	0.7400	8,890	-0.07(-8.75%)
Jun 10, 2021	0.8050	0.8610	0.8050	0.8110	301	-0.05(-6.24%)
Jun 09, 2021	0.7600	0.8650	0.7600	0.8650	2,011	+0.11(+15.33%)
Jun 08, 2021	0.7500	0.7500	0.7500	0.7500	2,203	+0.00(+0.00%)
Jun 07, 2021	0.7500	0.7500	0.7500	0.7500	643	-0.23(-23.47%)
Jun 04, 2021	0.9800	0.9800	0.9800	0.9800	175	+0.08(+8.89%)
Jun 03, 2021	0.9800	0.9800	0.8900	0.9000	2,160	-0.04(-4.26%)
Jun 02, 2021	0.9900	1.020	0.9400	0.9400	2,241	+0.00(+0.00%)
Jun 01, 2021	1.000	1.000	0.9400	0.9400	22,292	+0.00(+0.00%)
May 28, 2021	0.9400	0.9950	0.9400	0.9400	5,893	+0.00(+0.00%)
May 27, 2021	0.9400	0.9650	0.9400	0.9400	10,001	+0.03(+3.30%)
May 26, 2021	0.9500	1.025	0.9100	0.9100	11,925	-0.03(-3.19%)
May 25, 2021	1.050	1.050	0.9400	0.9400	3,254	-0.16(-14.55%)
May 24, 2021	1.200	1.200	1.000	1.100	1,254	+0.05(+4.76%)
May 21, 2021	1.050	1.050	1.050	1.050	3,004	+0.05(+5.00%)
May 20, 2021	1.000	1.000	1.000	1.000	816	-0.08(-7.41%)
May 19, 2021	1.070	1.080	1.070	1.080	201	+0.15(+16.23%)
May 18, 2021	0.9999	0.9999	0.9292	0.9292	13,840	+0.03(+3.24%)
May 17, 2021	1.050	1.050	0.9000	0.9000	11,527	-0.15(-14.29%)
May 14, 2021	1.025	1.100	0.9600	1.050	8,567	-0.05(-4.55%)
May 13, 2021	1.100	1.100	1.010	1.100	10,670	+0.00(+0.00%)
May 12, 2021	1.000	1.130	1.000	1.100	11,722	-0.08(-6.78%)
May 11, 2021	1.200	1.250	0.9600	1.180	39,392	-0.02(-1.67%)
May 10, 2021	1.000	1.200	1.000	1.200	3,286	+0.00(+0.00%)
May 07, 2021	1.200	1.250	0.9500	1.200	8,613	+0.00(+0.00%)
May 06, 2021	1.220	1.220	1.200	1.200	4,739	-0.02(-1.64%)
May 05, 2021	1.400	1.500	1.200	1.220	39,718	+0.04(+3.39%)
May 04, 2021	1.200	1.200	1.180	1.180	8,650	-0.02(-1.67%)

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