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 )

0.1100 +0.0050 (+4.76%)
Streaming Delayed Price Updated: 9:36 AM EDT, Apr 26, 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 26, 2024 0.1100 0.1100 0.1100 0.1100 100 +0.01(+4.76%)
Apr 25, 2024 0.1099 0.1099 0.0970 0.1050 60,309 -0.01(-12.50%)
Apr 24, 2024 0.1200 0.1200 0.1200 0.1200 100 +0.02(+21.83%)
Apr 23, 2024 0.1180 0.1180 0.0900 0.0985 88,946 -0.02(-17.23%)
Apr 22, 2024 0.1170 0.1390 0.1020 0.1190 45,840 -0.03(-20.13%)
Apr 19, 2024 0.1211 0.1490 0.1211 0.1490 1,100 +0.00(+0.00%)
Apr 18, 2024 0.1490 0.1490 0.1213 0.1490 1,846 +0.00(+2.76%)
Apr 17, 2024 0.1009 0.1490 0.1009 0.1450 4,556 -0.01(-3.97%)
Apr 16, 2024 0.1067 0.1510 0.0920 0.1510 4,940 +0.01(+4.86%)
Apr 15, 2024 0.1300 0.1520 0.1000 0.1440 186,395 +0.01(+10.77%)
Apr 11, 2024 0.1300 0 +0.01(+4.50%)
Apr 10, 2024 0.1351 0.1351 0.1243 0.1244 41,200 -0.02(-11.33%)
Apr 09, 2024 0.1520 0.1520 0.1235 0.1403 46,139 +0.00(+0.21%)
Apr 08, 2024 0.1480 0.1480 0.1200 0.1400 103,388 +0.00(+0.00%)
Apr 05, 2024 0.1470 0.1480 0.1245 0.1400 21,000 +0.01(+9.38%)
Apr 04, 2024 0.1225 0.1360 0.1090 0.1280 40,660 -0.02(-13.51%)
Apr 03, 2024 0.1280 0.1480 0.1188 0.1480 34,903 +0.00(+0.00%)
Apr 02, 2024 0.1480 0.1480 0.1480 0.1480 100 +0.01(+5.71%)
Apr 01, 2024 0.1261 0.1400 0.1261 0.1400 1,650 -0.01(-7.89%)
Mar 28, 2024 0.1241 0.1520 0.1200 0.1520 79,540 +0.03(+20.63%)
Mar 27, 2024 0.1426 0.1530 0.1260 0.1260 93,179 -0.01(-4.26%)
Mar 26, 2024 0.1260 0.1370 0.1260 0.1316 7,850 -0.01(-3.94%)
Mar 25, 2024 0.1370 0.1370 0.1335 0.1370 21,948 -0.00(-2.14%)
Mar 22, 2024 0.1401 0.1480 0.1370 0.1400 39,630 -0.01(-5.91%)
Mar 21, 2024 0.1480 0.1520 0.1477 0.1488 225,550 -0.04(-23.02%)
Mar 20, 2024 0.1401 0.1933 0.1400 0.1933 70,030 +0.06(+43.19%)
Mar 19, 2024 0.1350 0.1350 0.1350 0.1350 10,095 -0.00(-1.46%)
Mar 18, 2024 0.1480 0.1480 0.1269 0.1370 116,250 -0.00(-2.14%)
Mar 15, 2024 0.1374 0.1479 0.1271 0.1400 66,465 -0.01(-4.50%)
Mar 14, 2024 0.1470 0.1470 0.1368 0.1466 2,100 -0.00(-0.95%)
Mar 13, 2024 0.1480 0.1480 0.1300 0.1480 67,070 -0.05(-25.52%)
Mar 12, 2024 0.1696 0.1987 0.1696 0.1987 1,013 -0.02(-9.27%)
Mar 11, 2024 0.1637 0.2200 0.1510 0.2190 6,500 +0.06(+35.19%)
Mar 08, 2024 0.1747 0.1750 0.1620 0.1620 50,420 -0.00(-2.41%)
Mar 07, 2024 0.1800 0.1800 0.1460 0.1660 77,000 +0.02(+14.01%)
Mar 06, 2024 0.1420 0.1720 0.1420 0.1456 900 -0.01(-9.00%)
Mar 05, 2024 0.1539 0.1729 0.1400 0.1600 52,440 -0.01(-6.98%)
Mar 04, 2024 0.1720 0.1720 0.1720 0.1720 3,195 +0.02(+11.69%)
Mar 01, 2024 0.1749 0.1749 0.1510 0.1540 45,350 -0.01(-3.69%)
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%)
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.