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, 2023 0.4200 0.4200 0.3800 0.3800 8,380 -0.04(-9.52%)
May 30, 2023 0.4199 0.4300 0.3454 0.4200 19,031 +0.00(+0.05%)
May 26, 2023 0.4190 0.4198 0.4190 0.4198 1,900 +0.02(+5.11%)
May 25, 2023 0.3500 0.3994 0.3500 0.3994 6,500 +0.01(+3.74%)
May 24, 2023 0.3850 0.3850 0.3850 0.3850 2,000 -0.02(-3.75%)
May 23, 2023 0.4199 0.4199 0.3500 0.4000 8,324 +0.00(+0.00%)
May 22, 2023 0.4000 0.4000 0.4000 0.4000 5,515 +0.00(+0.00%)
May 19, 2023 0.4000 0.4000 0.4000 0.4000 1,503 +0.04(+9.59%)
May 18, 2023 0.4600 0.4600 0.3650 0.3650 5,200 -0.04(-8.75%)
May 16, 2023 0.4000 0 -0.02(-5.33%)
May 15, 2023 0.4200 0.4500 0.4000 0.4225 32,083 +0.04(+11.18%)
May 12, 2023 0.4000 0.4000 0.3800 0.3800 5,300 -0.02(-5.00%)
May 11, 2023 0.4700 0.4700 0.3925 0.4000 22,596 -0.07(-15.79%)
May 10, 2023 0.4600 0.4785 0.4600 0.4750 7,561 +0.01(+2.15%)
May 09, 2023 0.4650 0.4969 0.4650 0.4650 22,641 +0.00(+0.11%)
May 08, 2023 0.3700 0.4979 0.3700 0.4645 72,907 +0.10(+29.03%)
May 05, 2023 0.3610 0.3708 0.3600 0.3600 4,300 +0.01(+2.27%)
May 04, 2023 0.3374 0.3520 0.3100 0.3520 11,096 +0.03(+10.41%)
May 03, 2023 0.3188 0.3188 0.3188 0.3188 966 +0.03(+10.31%)
May 02, 2023 0.3050 0.3050 0.2803 0.2890 26,340 -0.01(-3.67%)
May 01, 2023 0.3000 0.3100 0.3000 0.3000 65,200 -0.02(-4.76%)
Apr 28, 2023 0.3150 0.3300 0.3000 0.3150 4,361 +0.02(+5.00%)
Apr 27, 2023 0.3100 0.3150 0.3000 0.3000 102,090 +0.00(+0.67%)
Apr 26, 2023 0.2900 0.2990 0.2900 0.2980 41,554 +0.06(+24.53%)
Apr 24, 2023 0.2393 10 -0.01(-4.28%)
Apr 21, 2023 0.2200 0.2500 0.2200 0.2500 5,880 +0.04(+16.28%)
Apr 20, 2023 0.2150 0.2150 0.2100 0.2150 11,975 +0.01(+7.50%)
Apr 19, 2023 0.2000 0.2000 0.2000 0.2000 5,373 -0.01(-6.98%)
Apr 18, 2023 0.2150 0.2150 0.2150 0.2150 101 +0.00(+0.00%)
Apr 17, 2023 0.2150 0.2150 0.2150 0.2150 117 +0.00(+0.00%)
Apr 14, 2023 0.2025 0.2150 0.2025 0.2150 1,100 +0.01(+5.03%)
Apr 13, 2023 0.1500 0.2047 0.1500 0.2047 2,603 +0.00(+0.00%)
Apr 12, 2023 0.2047 0.2047 0.2047 0.2047 3,400 +0.01(+7.74%)
Apr 10, 2023 0.1900 0 +0.00(+1.06%)
Apr 06, 2023 0.1880 0.1880 0.1880 0.1880 500 +0.01(+4.44%)
Apr 04, 2023 0.1800 5 +0.00(+0.28%)
Apr 03, 2023 0.1800 0.1800 0.1795 0.1795 6,115 -0.00(-0.28%)
Mar 31, 2023 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.56%)
Mar 30, 2023 0.1780 0.1790 0.1780 0.1790 3,712 +0.00(+0.85%)
Mar 29, 2023 0.1750 0.1775 0.1750 0.1775 56,300 +0.01(+4.04%)
Mar 24, 2023 0.1706 0 +0.00(+0.35%)
Mar 23, 2023 0.1850 0.1850 0.1700 0.1700 21,660 -0.04(-19.05%)
Mar 22, 2023 0.2100 0.2100 0.2100 0.2100 9,490 +0.02(+13.21%)
Mar 20, 2023 0.1855 50 -0.01(-6.22%)
Mar 15, 2023 0.1978 0 -0.00(-1.10%)
Mar 13, 2023 0.2000 5 -0.00(-1.48%)
Mar 10, 2023 0.2000 0.2030 0.1861 0.2030 12,125 -0.00(-1.50%)
Mar 09, 2023 0.2200 0.2200 0.2061 0.2061 5,000 -0.00(-1.86%)
Mar 06, 2023 0.2100 0 +0.00(+0.33%)
Mar 03, 2023 0.1912 0.2093 0.1912 0.2093 741 +0.01(+4.65%)
Mar 02, 2023 0.2340 0.2340 0.1950 0.2000 17,180 -0.02(-9.13%)
Mar 01, 2023 0.2100 0.2300 0.1900 0.2201 52,436 +0.01(+4.81%)
Feb 28, 2023 0.2100 0.2100 0.2000 0.2100 10,000 +0.01(+5.26%)
Feb 27, 2023 0.2100 0.2200 0.1995 0.1995 42,460 -0.02(-9.32%)
Feb 24, 2023 0.2490 0.2490 0.2121 0.2200 6,790 +0.02(+10.00%)
Feb 23, 2023 0.1807 0.2000 0.1807 0.2000 35,292 +0.01(+5.26%)
Feb 22, 2023 0.1901 0.1901 0.1900 0.1900 78,050 -0.04(-16.48%)
Feb 21, 2023 0.1900 0.2275 0.1900 0.2275 9,600 +0.05(+30.00%)
Feb 17, 2023 0.2495 0.2495 0.1750 0.1750 76,964 -0.03(-12.50%)
Feb 16, 2023 0.2000 0.2100 0.2000 0.2000 101,250 -0.05(-20.00%)
Feb 15, 2023 0.2053 0.2500 0.2053 0.2500 30,941 +0.06(+31.58%)
Feb 14, 2023 0.2000 0.2000 0.1875 0.1900 74,480 -0.01(-5.00%)
Feb 13, 2023 0.2000 0.2000 0.2000 0.2000 1,288 +0.02(+11.11%)
Feb 10, 2023 0.1850 0.1850 0.1700 0.1800 25,698 +0.00(+1.41%)
Feb 09, 2023 0.2000 0.2000 0.1620 0.1775 34,050 -0.02(-11.03%)
Feb 08, 2023 0.2270 0.2270 0.1600 0.1995 85,370 +0.04(+24.69%)
Feb 07, 2023 0.1700 0.1700 0.1583 0.1600 67,858 -0.00(-0.06%)
Feb 06, 2023 0.2000 0.2135 0.1601 0.1601 42,157 -0.02(-9.03%)
Feb 03, 2023 0.1910 0.2050 0.1600 0.1760 77,900 +0.02(+10.00%)
Feb 02, 2023 0.1650 0.1700 0.1555 0.1600 77,729 +0.00(+0.00%)
Feb 01, 2023 0.1800 0.1800 0.1600 0.1600 189,027 -0.03(-15.79%)
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%)
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.