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 )

0.0750 +0.0001 (+0.13%)
Streaming Delayed Price Updated: 3:21 PM EDT, Jun 4, 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%)
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.