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 UNCHANGED
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 28, 2023 0.3150 0.3300 0.3000 0.3150 4,361 +0.02(+5.00%)
Apr 27, 2023 0.3100 0.3150 0.3000 0.3000 102,090 +0.00(+0.67%)
Apr 26, 2023 0.2900 0.2990 0.2900 0.2980 41,554 +0.06(+24.53%)
Apr 24, 2023 0.2393 10 -0.01(-4.28%)
Apr 21, 2023 0.2200 0.2500 0.2200 0.2500 5,880 +0.04(+16.28%)
Apr 20, 2023 0.2150 0.2150 0.2100 0.2150 11,975 +0.01(+7.50%)
Apr 19, 2023 0.2000 0.2000 0.2000 0.2000 5,373 -0.01(-6.98%)
Apr 18, 2023 0.2150 0.2150 0.2150 0.2150 101 +0.00(+0.00%)
Apr 17, 2023 0.2150 0.2150 0.2150 0.2150 117 +0.00(+0.00%)
Apr 14, 2023 0.2025 0.2150 0.2025 0.2150 1,100 +0.01(+5.03%)
Apr 13, 2023 0.1500 0.2047 0.1500 0.2047 2,603 +0.00(+0.00%)
Apr 12, 2023 0.2047 0.2047 0.2047 0.2047 3,400 +0.01(+7.74%)
Apr 10, 2023 0.1900 0 +0.00(+1.06%)
Apr 06, 2023 0.1880 0.1880 0.1880 0.1880 500 +0.01(+4.44%)
Apr 04, 2023 0.1800 5 +0.00(+0.28%)
Apr 03, 2023 0.1800 0.1800 0.1795 0.1795 6,115 -0.00(-0.28%)
Mar 31, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.56%)
Mar 30, 2023 0.1780 0.1790 0.1780 0.1790 3,712 +0.00(+0.85%)
Mar 29, 2023 0.1750 0.1775 0.1750 0.1775 56,300 +0.01(+4.04%)
Mar 24, 2023 0.1706 0 +0.00(+0.35%)
Mar 23, 2023 0.1850 0.1850 0.1700 0.1700 21,660 -0.04(-19.05%)
Mar 22, 2023 0.2100 0.2100 0.2100 0.2100 9,490 +0.02(+13.21%)
Mar 20, 2023 0.1855 50 -0.01(-6.22%)
Mar 15, 2023 0.1978 0 -0.00(-1.10%)
Mar 13, 2023 0.2000 5 -0.00(-1.48%)
Mar 10, 2023 0.2000 0.2030 0.1861 0.2030 12,125 -0.00(-1.50%)
Mar 09, 2023 0.2200 0.2200 0.2061 0.2061 5,000 -0.00(-1.86%)
Mar 06, 2023 0.2100 0 +0.00(+0.33%)
Mar 03, 2023 0.1912 0.2093 0.1912 0.2093 741 +0.01(+4.65%)
Mar 02, 2023 0.2340 0.2340 0.1950 0.2000 17,180 -0.02(-9.13%)
Mar 01, 2023 0.2100 0.2300 0.1900 0.2201 52,436 +0.01(+4.81%)
Feb 28, 2023 0.2100 0.2100 0.2000 0.2100 10,000 +0.01(+5.26%)
Feb 27, 2023 0.2100 0.2200 0.1995 0.1995 42,460 -0.02(-9.32%)
Feb 24, 2023 0.2490 0.2490 0.2121 0.2200 6,790 +0.02(+10.00%)
Feb 23, 2023 0.1807 0.2000 0.1807 0.2000 35,292 +0.01(+5.26%)
Feb 22, 2023 0.1901 0.1901 0.1900 0.1900 78,050 -0.04(-16.48%)
Feb 21, 2023 0.1900 0.2275 0.1900 0.2275 9,600 +0.05(+30.00%)
Feb 17, 2023 0.2495 0.2495 0.1750 0.1750 76,964 -0.03(-12.50%)
Feb 16, 2023 0.2000 0.2100 0.2000 0.2000 101,250 -0.05(-20.00%)
Feb 15, 2023 0.2053 0.2500 0.2053 0.2500 30,941 +0.06(+31.58%)
Feb 14, 2023 0.2000 0.2000 0.1875 0.1900 74,480 -0.01(-5.00%)
Feb 13, 2023 0.2000 0.2000 0.2000 0.2000 1,288 +0.02(+11.11%)
Feb 10, 2023 0.1850 0.1850 0.1700 0.1800 25,698 +0.00(+1.41%)
Feb 09, 2023 0.2000 0.2000 0.1620 0.1775 34,050 -0.02(-11.03%)
Feb 08, 2023 0.2270 0.2270 0.1600 0.1995 85,370 +0.04(+24.69%)
Feb 07, 2023 0.1700 0.1700 0.1583 0.1600 67,858 -0.00(-0.06%)
Feb 06, 2023 0.2000 0.2135 0.1601 0.1601 42,157 -0.02(-9.03%)
Feb 03, 2023 0.1910 0.2050 0.1600 0.1760 77,900 +0.02(+10.00%)
Feb 02, 2023 0.1650 0.1700 0.1555 0.1600 77,729 +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.