Healixa Inc (OP: EMOR )

0.9400 USD +0.3400 (+56.67%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jun 29, 2021 0.7500 0.7500 0.7500 0.7500 503 +0.00(+0.00%)
Jun 28, 2021 0.7500 0.7500 0.7500 0.7500 1,105 -0.06(-7.41%)
Jun 24, 2021 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Jun 22, 2021 0.8200 0.8200 0.8200 77 +0.15(+23.31%)
Jun 18, 2021 0.6650 0.6650 0.6650 2 +0.01(+0.76%)
Jun 16, 2021 0.6600 0.6600 0.6600 2 +0.01(+1.54%)
Jun 15, 2021 0.7100 0.7100 0.6000 0.6500 10,703 -0.09(-12.16%)
Jun 14, 2021 0.7400 0.7400 0.7400 0.7400 440 +0.00(+0.00%)
Jun 11, 2021 0.9500 0.9500 0.5610 0.7400 8,890 -0.07(-8.75%)
Jun 10, 2021 0.8050 0.8610 0.8050 0.8110 301 -0.05(-6.24%)
Jun 09, 2021 0.7600 0.8650 0.7600 0.8650 2,011 +0.11(+15.33%)
Jun 08, 2021 0.7500 0.7500 0.7500 0.7500 2,203 +0.00(+0.00%)
Jun 07, 2021 0.7500 0.7500 0.7500 0.7500 643 -0.23(-23.47%)
Jun 04, 2021 0.9800 0.9800 0.9800 0.9800 175 +0.08(+8.89%)
Jun 03, 2021 0.9800 0.9800 0.8900 0.9000 2,160 -0.04(-4.26%)
Jun 02, 2021 0.9900 1.020 0.9400 0.9400 2,241 +0.00(+0.00%)
Jun 01, 2021 1.000 1.000 0.9400 0.9400 22,292 +0.00(+0.00%)
May 28, 2021 0.9400 0.9950 0.9400 0.9400 5,893 +0.00(+0.00%)
May 27, 2021 0.9400 0.9650 0.9400 0.9400 10,001 +0.03(+3.30%)
May 26, 2021 0.9500 1.025 0.9100 0.9100 11,925 -0.03(-3.19%)
May 25, 2021 1.050 1.050 0.9400 0.9400 3,254 -0.16(-14.55%)
May 24, 2021 1.200 1.200 1.000 1.100 1,254 +0.05(+4.76%)
May 21, 2021 1.050 1.050 1.050 1.050 3,004 +0.05(+5.00%)
May 20, 2021 1.000 1.000 1.000 1.000 816 -0.08(-7.41%)
May 19, 2021 1.070 1.080 1.070 1.080 201 +0.15(+16.23%)
May 18, 2021 0.9999 0.9999 0.9292 0.9292 13,840 +0.03(+3.24%)
May 17, 2021 1.050 1.050 0.9000 0.9000 11,527 -0.15(-14.29%)
May 14, 2021 1.025 1.100 0.9600 1.050 8,567 -0.05(-4.55%)
May 13, 2021 1.100 1.100 1.010 1.100 10,670 +0.00(+0.00%)
May 12, 2021 1.000 1.130 1.000 1.100 11,722 -0.08(-6.78%)
May 11, 2021 1.200 1.250 0.9600 1.180 39,392 -0.02(-1.67%)
May 10, 2021 1.000 1.200 1.000 1.200 3,286 +0.00(+0.00%)
May 07, 2021 1.200 1.250 0.9500 1.200 8,613 +0.00(+0.00%)
May 06, 2021 1.220 1.220 1.200 1.200 4,739 -0.02(-1.64%)
May 05, 2021 1.400 1.500 1.200 1.220 39,718 +0.04(+3.39%)
May 04, 2021 1.200 1.200 1.180 1.180 8,650 -0.02(-1.67%)
May 03, 2021 1.570 1.570 1.180 1.200 18,724 -0.10(-7.69%)
Apr 30, 2021 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
Apr 29, 2021 1.300 1.430 1.300 1.300 1,305 +0.00(+0.00%)
Apr 28, 2021 1.350 1.350 1.300 1.300 4,486 +0.01(+0.39%)
Apr 27, 2021 1.390 1.480 1.240 1.295 5,963 -0.04(-2.63%)
Apr 26, 2021 1.270 1.430 1.270 1.330 12,023 +0.13(+10.83%)
Apr 23, 2021 1.200 1.290 1.075 1.200 20,400 -0.04(-3.23%)
Apr 22, 2021 1.225 1.250 1.200 1.240 7,425 -0.01(-0.80%)
Apr 21, 2021 1.260 1.290 1.200 1.250 7,574 -0.10(-7.41%)
Apr 20, 2021 1.300 1.380 1.200 1.350 22,560 +0.05(+3.85%)
Apr 19, 2021 1.310 1.370 1.300 1.300 21,743 -0.06(-4.41%)
Apr 16, 2021 1.390 1.390 1.300 1.360 9,500 -0.03(-2.16%)
Apr 15, 2021 1.350 1.560 1.300 1.390 32,575 +0.04(+2.96%)
Apr 14, 2021 1.440 1.490 1.350 1.350 16,134 -0.09(-6.25%)
Apr 13, 2021 1.400 1.590 1.400 1.440 33,570 +0.06(+4.35%)
Apr 12, 2021 1.470 1.480 1.350 1.380 15,449 +0.00(+0.00%)
Apr 09, 2021 1.350 1.700 1.300 1.380 108,900 -0.07(-4.83%)
Apr 08, 2021 1.730 1.730 1.360 1.450 36,288 -0.01(-0.68%)
Apr 07, 2021 1.550 1.600 1.400 1.460 49,371 -0.19(-11.52%)
Apr 06, 2021 1.400 1.790 1.400 1.650 65,429 +0.25(+17.86%)
Apr 05, 2021 1.500 1.600 1.310 1.400 81,817 -0.21(-13.04%)
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.