Healixa Inc (OP: EMOR )

0.4301 USD -0.1499 (-25.84%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.6500 0.6500 0.6500 0 +0.19(+42.70%)
Aug 30, 2021 0.6500 0.6500 0.4555 0.4555 2,125 -0.19(-29.92%)
Aug 27, 2021 0.6500 0.6500 0.6500 0.6500 6,650 +0.00(+0.00%)
Aug 26, 2021 0.6500 0.6500 0.6500 0.6500 500 +0.00(+0.00%)
Aug 24, 2021 0.6500 0.6500 0.6500 0 +0.21(+47.73%)
Aug 23, 2021 0.4400 0.4400 0.4400 0.4400 200 +0.00(+0.00%)
Aug 20, 2021 0.4400 0.4400 0.4400 0.4400 15,515 -0.31(-41.33%)
Aug 18, 2021 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 17, 2021 0.6250 0.7500 0.6250 0.7500 14,977 +0.30(+66.67%)
Aug 16, 2021 0.4500 0.4500 0.4500 0.4500 1,010 +0.00(+0.00%)
Aug 12, 2021 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Aug 11, 2021 0.4700 0.5200 0.4400 0.4400 12,622 -0.05(-10.20%)
Aug 09, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Aug 05, 2021 0.4800 0.4800 0.4800 15 -0.12(-20.00%)
Aug 04, 2021 0.7800 0.7800 0.6000 0.6000 24,305 -0.15(-20.00%)
Aug 03, 2021 0.7500 0.7500 0.7500 0.7500 3,664 -0.19(-20.63%)
Aug 02, 2021 0.9450 0.9450 0.9450 0.9450 100 +0.01(+0.53%)
Jul 30, 2021 0.8550 0.9400 0.8550 0.9400 2,369 +0.34(+56.67%)
Jul 29, 2021 0.6000 0.6000 0.6000 0.6000 11,137 -0.05(-7.69%)
Jul 28, 2021 0.8500 0.9400 0.6500 0.6500 2,085 -0.20(-23.53%)
Jul 27, 2021 0.9400 0.9400 0.8500 0.8500 7,101 +0.00(+0.00%)
Jul 26, 2021 0.8200 0.9000 0.8200 0.8500 1,208 +0.03(+3.66%)
Jul 23, 2021 0.8200 0.8200 0.8200 0.8200 2,269 +0.13(+18.84%)
Jul 22, 2021 0.6000 0.6900 0.6000 0.6900 2,281 +0.09(+15.00%)
Jul 21, 2021 0.4660 0.6000 0.4660 0.6000 2,637 +0.00(+0.00%)
Jul 20, 2021 0.6000 0.6000 0.6000 0.6000 4,086 +0.03(+5.26%)
Jul 16, 2021 0.5700 0.5700 0.5700 1 -0.12(-17.39%)
Jul 12, 2021 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jul 09, 2021 0.6900 0.6900 0.4400 0.6800 11,126 +0.13(+23.66%)
Jul 08, 2021 0.5500 0.5600 0.5499 0.5499 2,503 -0.03(-5.19%)
Jul 07, 2021 0.7000 0.7000 0.5800 0.5800 13,522 -0.17(-22.67%)
Jul 06, 2021 0.7000 0.7500 0.7000 0.7500 1,695 +0.00(+0.00%)
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%)
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.