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 31, 2023	0.2498	0.2499	0.2498	0.2499	3,001	+0.00(+0.00%)
Jul 28, 2023	0.2300	0.2500	0.2260	0.2499	12,570	+0.01(+4.13%)
Jul 27, 2023	0.2401	0.2900	0.2310	0.2400	98,535	-0.01(-4.00%)
Jul 26, 2023	0.2500	0.2500	0.2305	0.2500	52,527	+0.00(+0.00%)
Jul 25, 2023	0.2600	0.2600	0.2500	0.2500	26,710	+0.00(+0.00%)
Jul 24, 2023	0.2500	0.2500	0.2500	0.2500	2,505	+0.00(+0.00%)
Jul 21, 2023	0.2500	0.2500	0.2413	0.2500	8,190	-0.02(-7.41%)
Jul 20, 2023	0.2700	0.2700	0.2700	0.2700	3,182	+0.00(+0.00%)
Jul 19, 2023	0.2998	0.2998	0.2500	0.2700	15,976	+0.01(+1.89%)
Jul 18, 2023	0.2849	0.2849	0.2650	0.2650	12,450	-0.01(-1.85%)
Jul 17, 2023	0.2700	0.2700	0.2650	0.2700	40,846	+0.00(+0.00%)
Jul 14, 2023	0.2700	0.2700	0.2700	0.2700	6,300	+0.00(+0.00%)
Jul 13, 2023	0.2700	0.2700	0.2650	0.2700	20,092	+0.00(+0.00%)
Jul 12, 2023	0.2700	0.2700	0.2625	0.2700	13,725	+0.00(+0.00%)
Jul 11, 2023	0.2700	0.2700	0.2625	0.2700	9,855	-0.03(-10.00%)
Jul 10, 2023	0.3250	0.3400	0.2700	0.3000	57,370	-0.04(-11.76%)
Jul 07, 2023	0.3400	0.3400	0.3400	0.3400	208	+0.00(+0.00%)
Jul 06, 2023	0.3400	0.3400	0.3325	0.3400	9,443	+0.00(+0.00%)
Jul 03, 2023				0.3400	0	+0.03(+9.22%)
Jun 30, 2023	0.2999	0.3113	0.2999	0.3113	20,413	+0.01(+3.77%)
Jun 29, 2023	0.2955	0.3000	0.2605	0.3000	41,212	+0.00(+0.00%)
Jun 27, 2023				0.3000	0	+0.00(+0.37%)
Jun 26, 2023	0.2955	0.3000	0.2955	0.2989	14,339	-0.03(-9.42%)
Jun 16, 2023				0.3300	20	+0.00(+0.00%)
Jun 15, 2023	0.3300	0.3300	0.3300	0.3300	150	+0.05(+17.86%)
Jun 14, 2023	0.2975	0.3780	0.2800	0.2800	6,230	-0.03(-10.66%)
Jun 13, 2023	0.3039	0.3134	0.3039	0.3134	770	+0.01(+4.57%)
Jun 12, 2023	0.3193	0.3193	0.2740	0.2997	5,678	-0.02(-6.34%)
Jun 09, 2023	0.3306	0.3306	0.3200	0.3200	21,940	-0.00(-0.31%)
Jun 08, 2023	0.3503	0.3503	0.3210	0.3210	5,000	-0.03(-8.42%)
Jun 07, 2023	0.3800	0.3800	0.3505	0.3505	8,404	-0.03(-7.76%)
Jun 02, 2023				0.3800	0	+0.00(+0.00%)
Jun 01, 2023	0.3800	0.3800	0.3210	0.3800	22,602	+0.00(+0.00%)
May 31, 2023	0.4200	0.4200	0.3800	0.3800	8,380	-0.04(-9.52%)
May 30, 2023	0.4199	0.4300	0.3454	0.4200	19,031	+0.00(+0.05%)
May 26, 2023	0.4190	0.4198	0.4190	0.4198	1,900	+0.02(+5.11%)
May 25, 2023	0.3500	0.3994	0.3500	0.3994	6,500	+0.01(+3.74%)
May 24, 2023	0.3850	0.3850	0.3850	0.3850	2,000	-0.02(-3.75%)
May 23, 2023	0.4199	0.4199	0.3500	0.4000	8,324	+0.00(+0.00%)
May 22, 2023	0.4000	0.4000	0.4000	0.4000	5,515	+0.00(+0.00%)
May 19, 2023	0.4000	0.4000	0.4000	0.4000	1,503	+0.04(+9.59%)
May 18, 2023	0.4600	0.4600	0.3650	0.3650	5,200	-0.04(-8.75%)
May 16, 2023				0.4000	0	-0.02(-5.33%)
May 15, 2023	0.4200	0.4500	0.4000	0.4225	32,083	+0.04(+11.18%)
May 12, 2023	0.4000	0.4000	0.3800	0.3800	5,300	-0.02(-5.00%)
May 11, 2023	0.4700	0.4700	0.3925	0.4000	22,596	-0.07(-15.79%)
May 10, 2023	0.4600	0.4785	0.4600	0.4750	7,561	+0.01(+2.15%)
May 09, 2023	0.4650	0.4969	0.4650	0.4650	22,641	+0.00(+0.11%)
May 08, 2023	0.3700	0.4979	0.3700	0.4645	72,907	+0.10(+29.03%)
May 05, 2023	0.3610	0.3708	0.3600	0.3600	4,300	+0.01(+2.27%)
May 04, 2023	0.3374	0.3520	0.3100	0.3520	11,096	+0.03(+10.41%)
May 03, 2023	0.3188	0.3188	0.3188	0.3188	966	+0.03(+10.31%)
May 02, 2023	0.3050	0.3050	0.2803	0.2890	26,340	-0.01(-3.67%)

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