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 )

0.0799 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, May 28, 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 (%)
May 31, 2019 1.940 1.950 1.940 1.950 1,100 +0.35(+21.87%)
May 28, 2019 1.600 1.600 1.600 0 -0.06(-3.61%)
May 24, 2019 1.610 1.660 1.610 1.660 500 +0.06(+3.75%)
May 23, 2019 1.600 1.740 1.600 1.600 5,823 +0.08(+5.26%)
May 22, 2019 1.380 1.520 1.380 1.520 2,863 +0.37(+32.17%)
May 21, 2019 1.380 1.380 1.150 1.150 1,094 -0.24(-17.27%)
May 20, 2019 1.048 1.390 1.040 1.390 2,185 +0.34(+32.38%)
May 17, 2019 1.250 1.250 0.5100 1.050 3,400 -0.45(-30.00%)
May 16, 2019 1.650 1.750 1.500 1.500 3,052 -0.10(-6.25%)
May 15, 2019 1.250 1.600 1.243 1.600 4,245 +0.40(+33.33%)
May 14, 2019 1.050 1.200 1.050 1.200 2,360 +0.15(+14.29%)
May 13, 2019 0.9600 1.050 0.9600 1.050 8,840 +0.20(+23.53%)
May 09, 2019 0.8500 0.8500 0.8500 0 +0.00(+0.00%)
May 02, 2019 0.8500 0.8500 0.8500 0 +0.10(+13.33%)
May 01, 2019 0.7500 0.7500 0.7500 0.7500 400 +0.00(+0.00%)
Apr 29, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 24, 2019 0.7500 0.7500 0.7500 0 +0.03(+3.45%)
Apr 23, 2019 0.7250 0.7250 0.7250 0.7250 133 +0.12(+20.83%)
Apr 22, 2019 0.6400 0.6400 0.6000 0.6000 3,000 -0.11(-15.49%)
Apr 15, 2019 0.7100 0.7100 0.7100 0 -0.15(-17.44%)
Apr 12, 2019 0.8600 0.9000 0.7100 0.8600 7,800 +0.10(+13.16%)
Apr 08, 2019 0.7600 0.7600 0.7600 0 -0.11(-12.64%)
Apr 02, 2019 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Mar 29, 2019 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Mar 27, 2019 0.9000 0.9000 0.9000 0 +0.25(+38.46%)
Mar 21, 2019 0.6500 0.6500 0.6500 0 -0.25(-27.78%)
Mar 20, 2019 0.9000 0.9000 0.9000 0.9000 1,700 +0.00(+0.00%)
Mar 19, 2019 0.9000 0.9000 0.9000 0.9000 665 +0.00(+0.00%)
Mar 18, 2019 0.8900 0.9000 0.8900 0.9000 2,084 +0.25(+38.46%)
Mar 14, 2019 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Mar 13, 2019 0.6475 0.6500 0.6475 0.6500 2,000 +0.05(+8.33%)
Mar 07, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 06, 2019 0.7425 0.7425 0.6000 0.6000 810 +0.05(+9.09%)
Mar 04, 2019 0.5500 0.5500 0.5500 0 -0.29(-34.91%)
Feb 27, 2019 0.8450 0.8450 0.8450 0 -0.05(-5.59%)
Feb 26, 2019 0.6650 0.8950 0.6400 0.8950 1,400 +0.01(+1.13%)
Feb 13, 2019 0.8850 0.8850 0.8850 0 -0.02(-1.67%)
Feb 11, 2019 0.9000 0.9000 0.9000 0 +0.02(+2.80%)
Feb 08, 2019 0.8900 0.8900 0.8755 0.8755 1,000 +0.01(+1.10%)
Feb 07, 2019 0.7000 0.8660 0.5500 0.8660 3,251 -0.07(-7.87%)
Feb 05, 2019 0.9400 0.9400 0.9400 0 +0.02(+2.62%)
Feb 04, 2019 0.9450 0.9450 0.9160 0.9160 660 +0.22(+30.86%)
Feb 01, 2019 0.7000 0.7000 0.7000 0.7000 600 -0.05(-6.67%)
Jan 30, 2019 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Jan 29, 2019 0.7500 0.7500 0.7500 0.7500 2,026 -0.19(-20.21%)
Jan 25, 2019 0.9400 0.9400 0.9400 0 +0.01(+1.08%)
Jan 24, 2019 0.9400 0.9400 0.9300 0.9300 707 +0.05(+5.68%)
Jan 23, 2019 0.9310 0.9333 0.8800 0.8800 3,550 -0.02(-2.22%)
Jan 22, 2019 0.9000 0.9000 0.9000 0.9000 1,500 +0.15(+20.00%)
Jan 18, 2019 1.293 1.300 0.7320 0.7500 4,900 -0.59(-44.03%)
Jan 17, 2019 1.125 1.750 1.100 1.340 8,945 +0.34(+34.00%)
Jan 16, 2019 0.3385 1.500 0.3385 1.000 18,483 +0.70(+233.33%)
Jan 15, 2019 0.2800 0.3000 0.2800 0.3000 2,060 +0.05(+20.00%)
Jan 14, 2019 0.2000 0.2700 0.1920 0.2500 17,082 +0.10(+66.67%)
Jan 11, 2019 0.1498 0.1500 0.1274 0.1500 21,300 +0.05(+50.00%)
Jan 10, 2019 0.1000 0.1000 0.1000 0.1000 500 +0.02(+25.00%)
Jan 09, 2019 0.0850 0.1000 0.0800 0.0800 24,919 -0.01(-13.98%)
Jan 08, 2019 0.0800 0.0950 0.0800 0.0930 16,000 +0.03(+43.08%)
Jan 07, 2019 0.0550 0.0650 0.0550 0.0650 1,000 +0.03(+62.50%)
Jan 03, 2019 0.0400 0.0400 0.0400 0 +0.02(+85.19%)
Dec 28, 2018 0.0216 0.0216 0.0216 0 -0.04(-62.76%)
Dec 26, 2018 0.0580 0.0580 0.0580 0 +0.03(+121.37%)
Nov 29, 2018 0.0262 0.0262 0.0262 0 +0.01(+52.33%)
Jul 05, 2018 0.0172 0.0172 0.0172 0 +0.00(+0.00%)
Jun 29, 2018 0.0172 0.0172 0.0172 0 +0.00(+0.00%)
Jun 26, 2018 0.0172 0.0172 0.0172 0 +0.00(+1.18%)
Jun 05, 2018 0.0170 0.0170 0.0170 0 +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.