Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healixa Inc (OP: EMOR )

0.0749 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 3, 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 (%)
Jun 03, 2024 0.0799 0.0799 0.0749 0.0749 10,579 -0.01(-6.26%)
May 31, 2024 0.0799 0.0799 0.0798 0.0799 19,975 +0.01(+9.75%)
May 30, 2024 0.0795 0.0795 0.0728 0.0728 24,347 -0.01(-8.43%)
May 29, 2024 0.0713 0.0795 0.0635 0.0795 25,049 -0.00(-0.50%)
May 28, 2024 0.0896 0.0896 0.0699 0.0799 149,915 -0.00(-0.13%)
May 24, 2024 0.0802 0.0884 0.0800 0.0800 13,999 -0.00(-0.74%)
May 23, 2024 0.1023 0.1023 0.0803 0.0806 33,336 -0.02(-20.43%)
May 22, 2024 0.1023 0.1023 0.0800 0.1013 30,906 +0.02(+25.22%)
May 21, 2024 0.0900 0.0900 0.0753 0.0809 140,600 +0.01(+7.44%)
May 20, 2024 0.1000 0.1000 0.0738 0.0753 60,200 -0.00(-5.87%)
May 17, 2024 0.0840 0.1020 0.0701 0.0800 149,401 +0.00(+0.00%)
May 16, 2024 0.0800 0.0800 0.0787 0.0800 92,200 +0.00(+0.13%)
May 15, 2024 0.1000 0.1290 0.0668 0.0799 644,168 -0.02(-19.70%)
May 14, 2024 0.0900 0.0995 0.0820 0.0995 1,800 -0.03(-22.87%)
May 13, 2024 0.0935 0.1290 0.0900 0.1290 165,332 +0.00(+3.28%)
May 10, 2024 0.1160 0.1250 0.1050 0.1249 35,806 +0.00(+4.08%)
May 09, 2024 0.1295 0.1295 0.0935 0.1200 16,089 +0.02(+20.00%)
May 08, 2024 0.1200 0.1200 0.1000 0.1000 595,044 +0.00(+3.31%)
May 07, 2024 0.1297 0.1297 0.0940 0.0968 3,480 -0.00(-3.20%)
May 06, 2024 0.1100 0.1297 0.0955 0.1000 29,562 -0.00(-1.67%)
May 03, 2024 0.1000 0.1125 0.0978 0.1017 101,634 -0.01(-9.60%)
May 02, 2024 0.1100 0.1125 0.1100 0.1125 3,300 -0.02(-13.26%)
May 01, 2024 0.1297 0.1297 0.1297 0.1297 100 +0.03(+28.29%)
Apr 30, 2024 0.1190 0.1190 0.0980 0.1011 128,980 +0.00(+0.10%)
Apr 29, 2024 0.1190 0.1190 0.0715 0.1010 20,000 -0.01(-8.18%)
Apr 26, 2024 0.1100 0.1100 0.1100 0.1100 100 +0.01(+4.76%)
Apr 25, 2024 0.1099 0.1099 0.0970 0.1050 60,309 -0.01(-12.50%)
Apr 24, 2024 0.1200 0.1200 0.1200 0.1200 100 +0.02(+21.83%)
Apr 23, 2024 0.1180 0.1180 0.0900 0.0985 88,946 -0.02(-17.23%)
Apr 22, 2024 0.1170 0.1390 0.1020 0.1190 45,840 -0.03(-20.13%)
Apr 19, 2024 0.1211 0.1490 0.1211 0.1490 1,100 +0.00(+0.00%)
Apr 18, 2024 0.1490 0.1490 0.1213 0.1490 1,846 +0.00(+2.76%)
Apr 17, 2024 0.1009 0.1490 0.1009 0.1450 4,556 -0.01(-3.97%)
Apr 16, 2024 0.1067 0.1510 0.0920 0.1510 4,940 +0.01(+4.86%)
Apr 15, 2024 0.1300 0.1520 0.1000 0.1440 186,395 +0.01(+10.77%)
Apr 11, 2024 0.1300 0 +0.01(+4.50%)
Apr 10, 2024 0.1351 0.1351 0.1243 0.1244 41,200 -0.02(-11.33%)
Apr 09, 2024 0.1520 0.1520 0.1235 0.1403 46,139 +0.00(+0.21%)
Apr 08, 2024 0.1480 0.1480 0.1200 0.1400 103,388 +0.00(+0.00%)
Apr 05, 2024 0.1470 0.1480 0.1245 0.1400 21,000 +0.01(+9.38%)
Apr 04, 2024 0.1225 0.1360 0.1090 0.1280 40,660 -0.02(-13.51%)
Apr 03, 2024 0.1280 0.1480 0.1188 0.1480 34,903 +0.00(+0.00%)
Apr 02, 2024 0.1480 0.1480 0.1480 0.1480 100 +0.01(+5.71%)
Apr 01, 2024 0.1261 0.1400 0.1261 0.1400 1,650 -0.01(-7.89%)
Mar 28, 2024 0.1241 0.1520 0.1200 0.1520 79,540 +0.03(+20.63%)
Mar 27, 2024 0.1426 0.1530 0.1260 0.1260 93,179 -0.01(-4.26%)
Mar 26, 2024 0.1260 0.1370 0.1260 0.1316 7,850 -0.01(-3.94%)
Mar 25, 2024 0.1370 0.1370 0.1335 0.1370 21,948 -0.00(-2.14%)
Mar 22, 2024 0.1401 0.1480 0.1370 0.1400 39,630 -0.01(-5.91%)
Mar 21, 2024 0.1480 0.1520 0.1477 0.1488 225,550 -0.04(-23.02%)
Mar 20, 2024 0.1401 0.1933 0.1400 0.1933 70,030 +0.06(+43.19%)
Mar 19, 2024 0.1350 0.1350 0.1350 0.1350 10,095 -0.00(-1.46%)
Mar 18, 2024 0.1480 0.1480 0.1269 0.1370 116,250 -0.00(-2.14%)
Mar 15, 2024 0.1374 0.1479 0.1271 0.1400 66,465 -0.01(-4.50%)
Mar 14, 2024 0.1470 0.1470 0.1368 0.1466 2,100 -0.00(-0.95%)
Mar 13, 2024 0.1480 0.1480 0.1300 0.1480 67,070 -0.05(-25.52%)
Mar 12, 2024 0.1696 0.1987 0.1696 0.1987 1,013 -0.02(-9.27%)
Mar 11, 2024 0.1637 0.2200 0.1510 0.2190 6,500 +0.06(+35.19%)
Mar 08, 2024 0.1747 0.1750 0.1620 0.1620 50,420 -0.00(-2.41%)
Mar 07, 2024 0.1800 0.1800 0.1460 0.1660 77,000 +0.02(+14.01%)
Mar 06, 2024 0.1420 0.1720 0.1420 0.1456 900 -0.01(-9.00%)
Mar 05, 2024 0.1539 0.1729 0.1400 0.1600 52,440 -0.01(-6.98%)
Mar 04, 2024 0.1720 0.1720 0.1720 0.1720 3,195 +0.02(+11.69%)
Mar 01, 2024 0.1749 0.1749 0.1510 0.1540 45,350 -0.01(-3.69%)
Feb 28, 2024 0.1599 0 -0.00(-1.30%)
Feb 27, 2024 0.1560 0.1750 0.1560 0.1620 1,066 -0.02(-10.00%)
Feb 26, 2024 0.1671 0.1800 0.1670 0.1800 44,519 -0.00(-1.53%)
Feb 23, 2024 0.1665 0.1828 0.1665 0.1828 26,153 -0.00(-0.05%)
Feb 22, 2024 0.1829 0.1829 0.1829 0.1829 5,000 -0.00(-0.49%)
Feb 21, 2024 0.1833 0.1846 0.1787 0.1838 8,855 +0.00(+2.17%)
Feb 20, 2024 0.1849 0.1898 0.1665 0.1799 35,500 -0.01(-2.76%)
Feb 16, 2024 0.1870 0.2200 0.1775 0.1850 101,825 -0.00(-1.07%)
Feb 15, 2024 0.1900 0.1900 0.1800 0.1870 21,521 +0.01(+6.92%)
Feb 14, 2024 0.1749 0.1749 0.1614 0.1749 18,678 +0.03(+18.18%)
Feb 13, 2024 0.1480 0.1480 0.1410 0.1480 14,984 -0.03(-15.38%)
Feb 09, 2024 0.1749 0 +0.00(+0.00%)
Feb 08, 2024 0.1765 0.1765 0.1420 0.1749 27,006 -0.00(-0.91%)
Feb 07, 2024 0.1990 0.1990 0.1510 0.1765 90,017 -0.02(-9.49%)
Feb 06, 2024 0.2150 0.2150 0.1760 0.1950 149,285 -0.02(-7.32%)
Feb 05, 2024 0.2000 0.2104 0.2000 0.2104 18,497 -0.01(-4.10%)
Feb 02, 2024 0.2072 0.2194 0.1990 0.2194 31,524 +0.01(+4.53%)
Feb 01, 2024 0.2150 0.2250 0.2000 0.2099 23,586 -0.02(-8.74%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.