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 (%)
Jan 31, 2024 0.2444 0.2444 0.2010 0.2300 36,020 -0.01(-6.12%)
Jan 30, 2024 0.2263 0.2450 0.2263 0.2450 3,600 +0.02(+7.55%)
Jan 29, 2024 0.2585 0.2800 0.2210 0.2278 92,726 -0.06(-19.79%)
Jan 26, 2024 0.2650 0.2840 0.2120 0.2840 156,607 -0.00(-0.35%)
Jan 25, 2024 0.2650 0.2850 0.2500 0.2850 43,830 +0.00(+1.60%)
Jan 24, 2024 0.2700 0.2900 0.2450 0.2805 19,955 -0.01(-3.28%)
Jan 23, 2024 0.2900 0.2900 0.2700 0.2900 2,900 +0.00(+0.00%)
Jan 22, 2024 0.2500 0.2900 0.2320 0.2900 24,773 +0.00(+0.00%)
Jan 19, 2024 0.2900 0.2900 0.2600 0.2900 13,040 +0.00(+0.00%)
Jan 18, 2024 0.2900 0.2900 0.2610 0.2900 16,145 +0.00(+0.00%)
Jan 17, 2024 0.2800 0.2900 0.2346 0.2900 11,418 +0.00(+0.00%)
Jan 16, 2024 0.2640 0.2900 0.2640 0.2900 1,395 +0.00(+0.00%)
Jan 12, 2024 0.2553 0.2900 0.2553 0.2900 1,585 +0.01(+3.57%)
Jan 11, 2024 0.2500 0.2800 0.2500 0.2800 10,690 +0.00(+0.00%)
Jan 09, 2024 0.2800 76 +0.02(+5.66%)
Jan 08, 2024 0.1801 0.2750 0.1778 0.2650 70,210 -0.02(-5.36%)
Jan 05, 2024 0.2800 0.2800 0.2800 0.2800 32,161 +0.00(+0.00%)
Jan 04, 2024 0.2477 0.2800 0.2477 0.2800 800 +0.00(+0.00%)
Jan 02, 2024 0.2800 0 +0.00(+0.00%)
Dec 29, 2023 0.2150 0.2800 0.2150 0.2800 2,763 +0.00(+0.00%)
Dec 28, 2023 0.2050 0.2800 0.2050 0.2800 1,600 -0.00(-1.65%)
Dec 27, 2023 0.2473 0.2847 0.2050 0.2847 17,164 +0.03(+13.88%)
Dec 26, 2023 0.2500 0.2500 0.2350 0.2500 1,500 +0.00(+0.00%)
Dec 22, 2023 0.2400 0.2500 0.2100 0.2500 10,100 +0.01(+4.17%)
Dec 21, 2023 0.2500 0.2500 0.2400 0.2400 6,700 -0.01(-3.03%)
Dec 20, 2023 0.2500 0.2500 0.2350 0.2475 8,059 -0.00(-1.00%)
Dec 19, 2023 0.2410 0.2500 0.2161 0.2500 12,222 +0.00(+0.00%)
Dec 18, 2023 0.2500 0.2500 0.2276 0.2500 9,300 -0.03(-12.28%)
Dec 14, 2023 0.2850 46 +0.00(+0.00%)
Dec 12, 2023 0.2850 0 +0.00(+0.00%)
Dec 11, 2023 0.2447 0.2850 0.2072 0.2850 6,486 +0.00(+0.00%)
Dec 06, 2023 0.2850 62 +0.00(+0.00%)
Dec 04, 2023 0.2850 55 +0.06(+29.55%)
Dec 01, 2023 0.2205 0.2400 0.2200 0.2200 24,749 -0.03(-11.65%)
Nov 30, 2023 0.2400 0.2490 0.2100 0.2490 1,873 +0.00(+0.00%)
Nov 29, 2023 0.2400 0.2490 0.2400 0.2490 16,600 +0.01(+3.75%)
Nov 28, 2023 0.2490 0.2490 0.1870 0.2400 32,800 -0.01(-3.61%)
Nov 27, 2023 0.2100 0.2490 0.2100 0.2490 20,686 +0.04(+21.46%)
Nov 24, 2023 0.2500 0.2500 0.2050 0.2050 24,215 -0.07(-24.07%)
Nov 22, 2023 0.2700 0.2700 0.2070 0.2700 4,100 +0.00(+0.00%)
Nov 21, 2023 0.2700 0.2700 0.2700 0.2700 1,000 +0.00(+0.00%)
Nov 17, 2023 0.2700 95 -0.01(-3.40%)
Nov 16, 2023 0.2700 0.2800 0.2141 0.2795 13,100 -0.00(-0.18%)
Nov 14, 2023 0.2800 0 +0.00(+0.00%)
Nov 13, 2023 0.2700 0.2800 0.2700 0.2800 3,754 +0.00(+0.00%)
Nov 10, 2023 0.2890 0.2890 0.2635 0.2800 3,407 +0.00(+0.00%)
Nov 09, 2023 0.2600 0.2800 0.2535 0.2800 13,146 +0.03(+12.00%)
Nov 08, 2023 0.2470 0.2600 0.2470 0.2500 2,904 +0.00(+0.00%)
Nov 07, 2023 0.2500 0.2500 0.2500 0.2500 525 +0.00(+0.00%)
Nov 06, 2023 0.2500 0.2500 0.2500 0.2500 100 +0.00(+1.21%)
Nov 03, 2023 0.2000 0.2500 0.2000 0.2470 38,843 +0.05(+23.50%)
Nov 02, 2023 0.2170 0.2170 0.1695 0.2000 8,569 +0.00(+0.00%)
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.