Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healixa Inc (OP: EMOR )

0.0799 +0.0071 (+9.75%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 31, 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, 2023 0.2000 0.2400 0.1456 0.1900 375,828 -0.02(-9.52%)
Jan 30, 2023 0.2200 0.2200 0.1900 0.2100 114,368 -0.02(-8.66%)
Jan 27, 2023 0.2400 0.2400 0.1800 0.2299 116,845 +0.01(+4.50%)
Jan 26, 2023 0.2000 0.2300 0.1855 0.2200 85,965 +0.05(+29.41%)
Jan 25, 2023 0.1725 0.2000 0.1700 0.1700 49,822 -0.03(-15.00%)
Jan 24, 2023 0.2500 0.2500 0.1800 0.2000 122,082 +0.00(+0.00%)
Jan 23, 2023 0.3150 0.3910 0.2000 0.2000 68,802 -0.10(-33.31%)
Jan 20, 2023 0.3500 0.3500 0.2850 0.2999 98,101 -0.06(-16.69%)
Jan 19, 2023 0.3100 0.3600 0.3100 0.3600 20,167 -0.01(-2.39%)
Jan 18, 2023 0.3300 0.3688 0.3300 0.3688 17,060 +0.03(+8.63%)
Jan 17, 2023 0.3100 0.3690 0.3100 0.3395 13,522 -0.01(-3.93%)
Jan 13, 2023 0.3445 0.3534 0.3445 0.3534 1,985 -0.00(-1.17%)
Jan 12, 2023 0.3990 0.4000 0.3100 0.3576 26,371 +0.02(+5.18%)
Jan 11, 2023 0.4000 0.4000 0.3300 0.3400 32,900 +0.01(+3.03%)
Jan 10, 2023 0.3500 0.3500 0.3300 0.3300 11,602 +0.00(+0.00%)
Jan 09, 2023 0.3202 0.5099 0.3202 0.3300 1,820 -0.01(-4.35%)
Jan 06, 2023 0.3302 0.3550 0.3300 0.3450 17,173 -0.01(-1.43%)
Jan 05, 2023 0.3500 0.3500 0.3500 0.3500 1,570 -0.01(-1.41%)
Jan 04, 2023 0.3550 0.3550 0.3550 0.3550 1,500 -0.03(-6.58%)
Jan 03, 2023 0.3950 0.3950 0.3600 0.3800 10,468 +0.00(+0.00%)
Dec 30, 2022 0.3500 0.3800 0.3500 0.3800 4,514 -0.02(-5.00%)
Dec 29, 2022 0.4000 0.4000 0.4000 0.4000 1,100 -0.01(-2.44%)
Dec 28, 2022 0.3185 0.4100 0.3185 0.4100 3,669 -0.01(-2.33%)
Dec 27, 2022 0.3690 0.4198 0.3690 0.4198 3,002 -0.01(-1.20%)
Dec 23, 2022 0.4500 0.4500 0.2900 0.4249 217,701 -0.03(-5.58%)
Dec 22, 2022 0.4250 0.4500 0.4250 0.4500 3,758 +0.01(+3.33%)
Dec 21, 2022 0.4700 0.4700 0.4355 0.4355 5,500 -0.01(-3.22%)
Dec 20, 2022 0.4500 0.5998 0.4500 0.4500 24,994 -0.02(-4.26%)
Dec 19, 2022 0.4700 0.4700 0.4700 0.4700 2,020 +0.00(+0.00%)
Dec 16, 2022 0.4850 0.4850 0.4700 0.4700 1,500 -0.01(-2.08%)
Dec 15, 2022 0.4800 0.4800 0.4800 0.4800 1,500 +0.02(+4.33%)
Dec 14, 2022 0.4601 0.4601 0.4601 0.4601 1,500 +0.00(+0.88%)
Dec 13, 2022 0.6198 0.6695 0.4561 0.4561 2,700 +0.00(+0.24%)
Dec 12, 2022 0.4500 0.4825 0.4500 0.4550 5,500 -0.01(-3.19%)
Dec 09, 2022 0.5100 0.5100 0.4700 0.4700 2,700 -0.10(-18.26%)
Dec 08, 2022 0.4510 0.6698 0.4510 0.5750 13,335 +0.11(+24.67%)
Dec 07, 2022 0.4900 0.4900 0.4612 0.4612 1,500 -0.04(-7.76%)
Dec 06, 2022 0.6698 0.6699 0.4510 0.5000 13,484 -0.00(-0.20%)
Dec 05, 2022 0.5100 0.5100 0.5010 0.5010 1,500 -0.00(-0.40%)
Dec 02, 2022 0.5000 0.5030 0.5000 0.5030 2,550 +0.00(+0.60%)
Dec 01, 2022 0.4750 0.5000 0.4750 0.5000 8,500 +0.02(+4.17%)
Nov 30, 2022 0.5000 0.5000 0.4800 0.4800 3,000 +0.02(+4.35%)
Nov 29, 2022 0.4600 0.4610 0.4600 0.4600 1,500 -0.02(-4.17%)
Nov 28, 2022 0.4800 0.5000 0.4800 0.4800 12,000 +0.02(+4.35%)
Nov 23, 2022 0.4600 0 -0.05(-9.80%)
Nov 22, 2022 0.5425 0.5498 0.5100 0.5100 36,748 -0.04(-7.27%)
Nov 21, 2022 0.5414 0.5900 0.5414 0.5500 12,993 +0.01(+1.63%)
Nov 18, 2022 0.5414 0.5414 0.5412 0.5412 3,007 -0.04(-7.49%)
Nov 17, 2022 0.5800 0.5850 0.5800 0.5850 1,891 -0.05(-7.14%)
Nov 16, 2022 0.6300 0.6300 0.6210 0.6300 1,500 -0.02(-3.15%)
Nov 15, 2022 0.6505 0.6505 0.6505 0.6505 1,500 -0.03(-4.34%)
Nov 14, 2022 0.6000 0.6800 0.5800 0.6800 17,575 -0.01(-0.73%)
Nov 11, 2022 0.6000 0.7200 0.3901 0.6850 53,599 +0.09(+14.17%)
Nov 10, 2022 0.6200 0.6450 0.6000 0.6000 7,800 +0.02(+3.45%)
Nov 09, 2022 0.5800 0.5800 0.5800 0.5800 23,000 -0.10(-14.71%)
Nov 07, 2022 0.6800 0 +0.04(+6.25%)
Nov 04, 2022 0.6800 0.6800 0.6400 0.6400 466 -0.05(-7.22%)
Nov 02, 2022 0.6898 0 -0.00(-0.01%)
Nov 01, 2022 0.6899 0.6899 0.6899 0.6899 200 +0.03(+4.53%)
Oct 31, 2022 0.6600 0.6600 0.6600 0.6600 350 -0.04(-5.66%)
Oct 28, 2022 0.6203 0.6996 0.6203 0.6996 340 +0.05(+7.63%)
Oct 27, 2022 0.6500 0.6500 0.6500 0.6500 11,156 +0.03(+4.84%)
Oct 26, 2022 0.6500 0.6500 0.6200 0.6200 2,510 +0.03(+5.08%)
Oct 25, 2022 0.5900 0.5900 0.5900 0.5900 870 +0.01(+1.71%)
Oct 21, 2022 0.5801 0 -0.07(-10.75%)
Oct 20, 2022 0.6500 0.6500 0.6500 0.6500 1,277 +0.04(+6.56%)
Oct 19, 2022 0.6000 0.6100 0.6000 0.6100 7,090 +0.01(+1.67%)
Oct 14, 2022 0.6000 0 +0.00(+0.00%)
Oct 13, 2022 0.6000 0.6000 0.6000 0.6000 3,383 +0.00(+0.00%)
Oct 11, 2022 0.6000 0 -0.12(-16.64%)
Oct 10, 2022 0.6697 0.7199 0.6697 0.7198 5,610 +0.10(+16.10%)
Oct 06, 2022 0.6200 0 +0.00(+0.00%)
Oct 04, 2022 0.6200 90 -0.04(-6.06%)
Oct 03, 2022 0.6100 0.6600 0.6100 0.6600 3,649 +0.06(+9.98%)
Sep 29, 2022 0.6001 0 +0.00(+0.02%)
Sep 28, 2022 0.5801 0.6000 0.5801 0.6000 3,365 +0.02(+3.09%)
Sep 27, 2022 0.6600 0.6600 0.5820 0.5820 2,853 -0.08(-11.82%)
Sep 23, 2022 0.6600 3 -0.03(-4.35%)
Sep 20, 2022 0.6900 0 +0.02(+2.99%)
Sep 19, 2022 0.6700 0.6700 0.6700 0.6700 1,008 -0.02(-2.90%)
Sep 16, 2022 0.6831 0.6900 0.6831 0.6900 315 +0.00(+0.00%)
Sep 15, 2022 0.6900 0.6900 0.6900 0.6900 445 +0.06(+9.52%)
Sep 12, 2022 0.6300 25 -0.02(-3.08%)
Sep 09, 2022 0.6500 0.6800 0.6500 0.6500 1,878 +0.00(+0.00%)
Sep 07, 2022 0.6500 0 -0.05(-7.01%)
Sep 06, 2022 0.6990 0.6990 0.6990 0.6990 180 +0.12(+20.52%)
Sep 02, 2022 0.6200 0.6800 0.5800 0.5800 12,782 -0.07(-10.77%)
Sep 01, 2022 0.6750 0.6750 0.6500 0.6500 6,446 -0.04(-5.80%)
Aug 31, 2022 0.6800 0.6900 0.6800 0.6900 3,120 +0.01(+1.47%)
Aug 30, 2022 0.6600 0.6800 0.6600 0.6800 2,211 +0.03(+4.62%)
Aug 29, 2022 0.7000 0.7100 0.6500 0.6500 8,338 +0.03(+4.33%)
Aug 25, 2022 0.6230 0 +0.00(+0.00%)
Aug 24, 2022 0.6230 0.6230 0.6230 0.6230 668 -0.04(-5.82%)
Aug 23, 2022 0.6500 0.6615 0.6500 0.6615 1,150 +0.04(+6.18%)
Aug 22, 2022 0.6200 0.6230 0.6200 0.6230 1,100 +0.01(+2.13%)
Aug 18, 2022 0.6100 0 +0.01(+1.67%)
Aug 17, 2022 0.6350 0.6350 0.6000 0.6000 8,409 -0.03(-4.00%)
Aug 16, 2022 0.6500 0.6500 0.6250 0.6250 2,600 +0.03(+4.17%)
Aug 15, 2022 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Aug 12, 2022 0.6000 0.6000 0.6000 0.6000 6,013 +0.06(+12.15%)
Aug 11, 2022 0.6400 0.7100 0.5234 0.5350 14,003 -0.15(-22.46%)
Aug 10, 2022 0.6850 0.7100 0.5212 0.6900 23,470 -0.02(-2.79%)
Aug 09, 2022 0.7098 0.7098 0.7098 0.7098 227 +0.01(+1.40%)
Aug 05, 2022 0.7000 0 +0.05(+8.53%)
Aug 04, 2022 0.6400 0.7100 0.6200 0.6450 28,847 +0.02(+4.02%)
Aug 03, 2022 0.6650 0.6650 0.6201 0.6201 4,172 -0.18(-22.49%)
Aug 02, 2022 0.8500 0.8500 0.8000 0.8000 1,419 -0.05(-5.88%)
Aug 01, 2022 0.8500 0.8500 0.8500 0.8500 108 +0.05(+6.25%)
Jul 29, 2022 0.8500 0.8500 0.8000 0.8000 18,400 +0.01(+1.27%)
Jul 28, 2022 0.8499 0.8499 0.7750 0.7900 5,477 -0.06(-7.06%)
Jul 27, 2022 0.8500 0.8500 0.8500 0.8500 5,505 +0.09(+11.84%)
Jul 26, 2022 0.7749 0.9100 0.7600 0.7600 25,640 +0.11(+16.92%)
Jul 25, 2022 0.6500 0.6500 0.6500 0.6500 8,256 +0.00(+0.00%)
Jul 22, 2022 0.6500 0.6500 0.6500 0.6500 246 +0.08(+14.04%)
Jul 21, 2022 0.6400 0.6500 0.5700 0.5700 17,372 -0.08(-12.29%)
Jul 19, 2022 0.6499 0 +0.02(+3.16%)
Jul 18, 2022 0.6496 0.6499 0.6300 0.6300 5,084 -0.02(-3.06%)
Jul 15, 2022 0.6499 0.6499 0.6499 0.6499 2,015 +0.00(+0.00%)
Jul 14, 2022 0.6499 0.6499 0.6101 0.6499 1,750 +0.00(+0.00%)
Jul 13, 2022 0.6000 0.6499 0.6000 0.6499 5,295 +0.08(+13.98%)
Jul 12, 2022 0.6300 0.6300 0.5702 0.5702 13,255 -0.07(-10.91%)
Jul 11, 2022 0.6500 0.6500 0.6400 0.6400 1,450 +0.01(+1.59%)
Jul 08, 2022 0.6300 0.6300 0.6300 0.6300 240 -0.14(-17.65%)
Jul 05, 2022 0.7650 0 +0.00(+0.07%)
Jul 01, 2022 0.6500 0.7650 0.6500 0.7645 20,384 +0.20(+35.31%)
Jun 30, 2022 0.7650 0.7650 0.5650 0.5650 6,600 -0.21(-27.10%)
Jun 29, 2022 0.6500 0.7750 0.6500 0.7750 9,050 -0.00(-0.53%)
Jun 28, 2022 0.7900 0.7900 0.6800 0.7791 6,230 -0.02(-2.61%)
Jun 27, 2022 0.8000 0.8000 0.8000 0.8000 1,420 -0.05(-5.88%)
Jun 24, 2022 0.8000 0.8500 0.8000 0.8500 6,566 -0.00(-0.01%)
Jun 23, 2022 0.8005 0.8501 0.8000 0.8501 1,370 -0.02(-2.06%)
Jun 22, 2022 0.9000 0.9000 0.8680 0.8680 2,543 -0.03(-3.56%)
Jun 17, 2022 0.9000 0 +0.02(+1.71%)
Jun 16, 2022 0.6550 0.9000 0.6550 0.8849 8,187 -0.03(-2.76%)
Jun 15, 2022 0.8880 0.9100 0.8000 0.9100 6,160 +0.02(+2.48%)
Jun 14, 2022 0.8699 0.8880 0.8442 0.8880 10,610 +0.02(+2.08%)
Jun 13, 2022 0.7001 0.8700 0.6703 0.8699 10,047 +0.21(+32.81%)
Jun 10, 2022 0.8699 0.8699 0.6550 0.6550 675 -0.21(-24.71%)
Jun 09, 2022 0.9100 0.9200 0.8700 0.8700 14,930 -0.05(-5.43%)
Jun 08, 2022 0.9200 0.9200 0.9200 0.9200 2,810 +0.00(+0.00%)
Jun 07, 2022 0.9200 0.9200 0.9200 0.9200 2,633 +0.00(+0.05%)
Jun 06, 2022 0.9200 0.9200 0.8700 0.9195 2,963 -0.00(-0.05%)
Jun 03, 2022 0.9000 0.9200 0.9000 0.9200 10,775 +0.02(+2.26%)
Jun 02, 2022 0.8780 0.9000 0.6500 0.8997 10,400 +0.27(+42.81%)
Jun 01, 2022 0.5700 0.6300 0.5501 0.6300 13,121 -0.06(-9.26%)
May 31, 2022 0.6600 0.6943 0.5500 0.6943 2,986 -0.06(-7.43%)
May 27, 2022 0.4513 0.7999 0.4513 0.7500 174,707 -0.10(-11.76%)
May 25, 2022 0.8500 0 -0.02(-2.30%)
May 23, 2022 0.8700 10 +0.02(+2.35%)
May 20, 2022 0.8500 0.8500 0.8500 0.8500 1,000 -0.05(-5.56%)
May 18, 2022 0.9000 1 -0.02(-2.17%)
May 17, 2022 0.9200 0.9200 0.9200 0.9200 500 +0.12(+15.00%)
May 16, 2022 0.9200 0.9200 0.8000 0.8000 1,142 -0.12(-13.04%)
May 13, 2022 0.9200 0.9200 0.8700 0.9200 3,706 +0.00(+0.00%)
May 12, 2022 0.8200 0.9200 0.3032 0.9200 16,540 +0.10(+12.20%)
May 11, 2022 0.8200 0.8200 0.7700 0.8200 1,484 -0.02(-2.38%)
May 09, 2022 0.8400 0 -0.08(-8.70%)
May 06, 2022 0.8400 0.9200 0.8400 0.9200 1,725 +0.12(+15.00%)
May 05, 2022 0.8720 0.9200 0.8000 0.8000 7,621 -0.03(-3.63%)
Apr 29, 2022 0.8301 0 -0.04(-5.13%)
Apr 28, 2022 0.8750 0.9200 0.8750 0.8750 365 -0.03(-2.78%)
Apr 27, 2022 0.9200 0.9200 0.9000 0.9000 1,610 +0.03(+3.45%)
Apr 25, 2022 0.8700 10 -0.02(-2.25%)
Apr 22, 2022 0.9100 0.9100 0.8900 0.8900 16,691 -0.02(-1.66%)
Apr 21, 2022 0.9300 0.9400 0.8650 0.9050 25,128 +0.05(+5.54%)
Apr 20, 2022 0.9100 0.9100 0.8575 0.8575 3,500 +0.04(+4.57%)
Apr 19, 2022 0.9100 0.9100 0.8200 0.8200 3,746 -0.08(-8.89%)
Apr 18, 2022 0.9000 0.9000 0.9000 0.9000 4,285 -0.01(-1.10%)
Apr 14, 2022 0.9099 0.9100 0.9099 0.9100 240 +0.06(+7.06%)
Apr 13, 2022 0.8500 0.9400 0.8500 0.8500 5,026 -0.01(-0.58%)
Apr 12, 2022 0.9300 0.9400 0.8550 0.8550 1,290 -0.05(-5.00%)
Apr 11, 2022 0.9300 0.9400 0.8900 0.9000 26,794 +0.04(+5.24%)
Apr 08, 2022 0.8552 0.8552 0.8552 0.8552 100 -0.04(-4.98%)
Apr 07, 2022 0.9600 0.9600 0.8900 0.9000 17,766 +0.00(+0.00%)
Apr 06, 2022 0.8000 0.9500 0.8000 0.9000 12,485 +0.10(+12.50%)
Apr 05, 2022 0.8000 0.8000 0.6051 0.8000 8,605 -0.08(-9.09%)
Apr 04, 2022 0.8800 0.8800 0.8800 0.8800 850 +0.00(+0.00%)
Apr 01, 2022 0.8800 0.8800 0.8800 0.8800 1,000 +0.00(+0.00%)
Mar 30, 2022 0.8800 30 +0.12(+15.79%)
Mar 29, 2022 0.8000 0.8800 0.7600 0.7600 28,431 -0.04(-5.00%)
Mar 28, 2022 0.7901 0.8800 0.7901 0.8000 1,495 -0.03(-3.61%)
Mar 25, 2022 0.8300 0.8300 0.7650 0.8300 4,990 +0.00(+0.00%)
Mar 24, 2022 0.8300 0.8300 0.8300 0.8300 1,050 +0.00(+0.00%)
Mar 23, 2022 0.8300 0.8300 0.8200 0.8300 1,600 +0.01(+1.22%)
Mar 22, 2022 0.8200 0.8200 0.8200 0.8200 615 +0.00(+0.00%)
Mar 21, 2022 0.8300 0.8300 0.8000 0.8200 5,749 +0.00(+0.00%)
Mar 18, 2022 0.7000 0.8200 0.5314 0.8200 10,300 -0.04(-4.65%)
Mar 17, 2022 0.9300 0.9300 0.8000 0.8600 24,586 -0.04(-4.44%)
Mar 16, 2022 0.8500 0.9000 0.8327 0.9000 16,200 +0.08(+9.76%)
Mar 15, 2022 0.8250 0.8350 0.8100 0.8200 4,210 -0.06(-6.82%)
Mar 14, 2022 0.8800 0.8800 0.8800 0.8800 400 +0.07(+8.56%)
Mar 11, 2022 0.7657 0.8106 0.7657 0.8106 500 -0.08(-9.43%)
Mar 10, 2022 0.9200 0.9200 0.8950 0.8950 1,915 +0.01(+0.56%)
Mar 09, 2022 0.7900 0.9100 0.7900 0.8900 3,434 +0.07(+8.54%)
Mar 08, 2022 0.9000 0.9000 0.8154 0.8200 10,486 -0.11(-11.83%)
Mar 07, 2022 0.9500 0.9500 0.8452 0.9300 43,498 +0.05(+5.20%)
Mar 04, 2022 0.8800 0.8898 0.8800 0.8840 7,306 -0.01(-0.65%)
Mar 03, 2022 0.9500 0.9500 0.8898 0.8898 6,200 -0.01(-1.13%)
Mar 02, 2022 0.9000 0.9200 0.9000 0.9000 4,946 +0.00(+0.03%)
Mar 01, 2022 0.8003 0.9000 0.8003 0.8997 5,648 -0.02(-2.21%)
Feb 28, 2022 0.7876 0.9200 0.7876 0.9200 11,929 +0.07(+8.24%)
Feb 25, 2022 0.8497 0.8700 0.7200 0.8500 14,818 +0.06(+8.28%)
Feb 24, 2022 0.8200 0.8200 0.7500 0.7850 4,362 -0.05(-6.55%)
Feb 23, 2022 0.8800 0.8800 0.7500 0.8400 10,829 -0.01(-1.18%)
Feb 22, 2022 0.5500 0.8550 0.5500 0.8500 51,684 +0.36(+73.36%)
Feb 17, 2022 0.4903 0 +0.00(+0.06%)
Feb 16, 2022 0.4900 0.4900 0.4900 0.4900 4,031 +0.00(+0.00%)
Feb 15, 2022 0.4900 0.4900 0.4900 0.4900 2,527 +0.05(+11.24%)
Feb 14, 2022 0.4900 0.4900 0.4405 0.4405 2,829 -0.05(-10.10%)
Feb 11, 2022 0.4900 0.4900 0.4900 0.4900 2,500 +0.00(+0.00%)
Feb 10, 2022 0.4900 0.4900 0.4900 0.4900 3,200 +0.05(+11.24%)
Feb 09, 2022 0.4800 0.4900 0.4405 0.4405 8,560 -0.05(-10.10%)
Feb 08, 2022 0.4900 0.4900 0.4900 0.4900 2,000 -0.01(-2.00%)
Feb 07, 2022 0.5000 0.5000 0.3125 0.5000 13,497 +0.02(+4.17%)
Feb 04, 2022 0.4800 0.4800 0.4800 0.4800 100 +0.00(+0.00%)
Feb 03, 2022 0.5000 0.4605 0.4800 3,948 +0.02(+4.35%)
Feb 02, 2022 0.4800 0.4800 0.4600 0.4600 15,342 -0.04(-8.00%)
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.