Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Healixa Inc
(OP:
EMOR
)
0.0660
UNCHANGED
Streaming Delayed Price
Updated: 1:58 PM EDT, Jun 13, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2020
1.600
1.600
1.600
0
+0.04(+2.57%)
Apr 28, 2020
1.560
1.560
1.560
1.560
344
+0.00(+0.00%)
Apr 27, 2020
1.560
1.560
1.560
1.560
242
+0.17(+12.23%)
Apr 24, 2020
1.390
1.390
1.390
76
+0.00(+0.00%)
Apr 23, 2020
1.390
1.390
0.3101
1.390
1,947
-0.09(-6.08%)
Apr 22, 2020
1.600
1.610
1.430
1.480
2,700
-0.12(-7.50%)
Apr 21, 2020
1.600
1.600
1.600
1.600
853
+0.04(+2.56%)
Apr 20, 2020
1.560
1.560
1.560
1.560
613
-0.40(-20.41%)
Apr 17, 2020
1.960
1.960
1.960
1.960
3,100
+0.22(+12.64%)
Apr 15, 2020
1.740
1.740
1.740
0
-0.18(-9.37%)
Apr 14, 2020
1.920
1.920
1.920
1.920
325
-0.06(-3.03%)
Apr 13, 2020
1.980
1.980
1.980
1.980
250
+0.05(+2.59%)
Apr 09, 2020
2.000
2.000
1.930
1.930
1,900
+0.38(+24.52%)
Apr 07, 2020
1.550
1.550
1.550
0
-0.20(-11.43%)
Apr 06, 2020
1.750
1.750
1.750
1.750
109
-0.10(-5.41%)
Apr 03, 2020
1.990
1.990
1.850
1.850
300
+0.04(+2.21%)
Apr 02, 2020
1.990
1.990
1.810
1.810
600
-0.18(-9.05%)
Apr 01, 2020
1.990
1.990
1.980
1.990
1,005
+0.24(+13.71%)
Mar 31, 2020
2.200
2.200
1.750
1.750
1,325
-0.20(-10.26%)
Mar 30, 2020
1.700
1.950
1.700
1.950
4,424
+0.20(+11.43%)
Mar 27, 2020
1.970
1.970
1.590
1.750
10,100
-0.20(-10.26%)
Mar 26, 2020
1.685
1.950
1.685
1.950
375
+0.17(+9.55%)
Mar 25, 2020
2.000
2.050
1.650
1.780
5,908
-0.22(-11.00%)
Mar 24, 2020
1.990
2.000
1.250
2.000
3,750
+0.30(+17.65%)
Mar 23, 2020
1.260
1.700
1.260
1.700
219
-0.09(-5.03%)
Mar 20, 2020
1.770
1.790
1.000
1.790
4,700
+0.02(+1.13%)
Mar 19, 2020
1.770
1.835
1.770
1.770
400
-0.22(-11.06%)
Mar 18, 2020
1.990
1.990
1.990
1.990
125
-0.01(-0.50%)
Mar 17, 2020
2.000
2.000
2.000
2.000
255
-0.09(-4.31%)
Mar 16, 2020
2.090
2.090
2.090
99
+0.00(+0.00%)
Mar 13, 2020
2.090
2.090
2.090
9
+0.00(+0.00%)
Mar 12, 2020
2.150
2.150
2.090
2.090
219
+0.28(+15.47%)
Mar 10, 2020
1.810
1.810
1.810
0
-0.33(-15.42%)
Mar 09, 2020
2.140
2.140
2.140
3
+0.00(+0.00%)
Mar 06, 2020
1.770
2.140
1.770
2.140
400
+0.07(+3.38%)
Mar 04, 2020
2.070
2.070
2.070
0
+0.07(+3.50%)
Feb 28, 2020
2.000
2.000
2.000
0
+0.39(+24.22%)
Feb 27, 2020
1.610
1.610
1.610
1.610
200
-0.87(-35.08%)
Feb 26, 2020
2.480
2.480
1.600
2.480
428
+0.88(+55.00%)
Feb 25, 2020
1.600
1.600
1.600
1.600
451
-0.04(-2.44%)
Feb 24, 2020
1.900
2.100
0.6502
1.640
1,243
-0.26(-13.68%)
Feb 21, 2020
1.900
1.900
1.900
1.900
100
-0.40(-17.39%)
Feb 19, 2020
2.300
2.300
2.300
0
+0.05(+2.22%)
Feb 18, 2020
2.250
2.250
2.250
15
+0.00(+0.00%)
Feb 14, 2020
2.250
2.250
2.250
75
+0.00(+0.00%)
Feb 12, 2020
2.250
2.250
2.250
0
+0.00(+0.00%)
Feb 11, 2020
2.250
2.250
2.250
2.250
175
+0.46(+25.70%)
Feb 10, 2020
2.740
2.740
1.790
1.790
684
-0.95(-34.67%)
Feb 07, 2020
3.010
3.010
2.740
2.740
300
+0.80(+41.24%)
Feb 06, 2020
1.750
1.940
1.260
1.940
1,940
+0.19(+10.86%)
Feb 04, 2020
1.750
1.750
1.750
0
-0.20(-10.26%)
Jan 31, 2020
1.950
1.950
1.950
0
+0.40(+25.80%)
Jan 30, 2020
1.700
1.700
1.550
1.550
1,000
-0.05(-3.12%)
Jan 24, 2020
1.600
1.600
1.600
0
-0.05(-3.02%)
Jan 21, 2020
1.650
1.650
1.650
0
-0.30(-15.38%)
Jan 17, 2020
1.950
1.950
1.950
50
+0.00(+0.00%)
Jan 16, 2020
1.950
1.950
1.950
1.950
175
+0.00(+0.00%)
Jan 15, 2020
1.950
1.950
1.950
90
+0.00(+0.00%)
Jan 14, 2020
1.450
1.950
0.8000
1.950
5,105
+0.25(+14.71%)
Jan 13, 2020
1.850
1.850
1.700
1.700
1,155
-0.09(-5.03%)
Jan 09, 2020
1.790
1.790
1.790
0
-0.11(-5.79%)
Jan 07, 2020
1.900
1.900
1.900
0
-0.05(-2.56%)
Jan 06, 2020
1.950
1.950
1.950
1.950
100
+0.12(+6.56%)
Jan 03, 2020
1.850
1.850
1.830
1.830
2,900
-0.01(-0.55%)
Jan 02, 2020
1.840
1.840
1.840
1.840
310
+0.00(+0.01%)
Dec 30, 2019
1.840
1.840
1.840
0
-0.01(-0.54%)
Dec 27, 2019
1.850
1.850
1.850
15
+0.00(+0.00%)
Dec 26, 2019
1.850
1.850
1.850
1.850
100
+0.10(+5.71%)
Dec 23, 2019
1.750
1.750
1.750
0
-0.20(-10.26%)
Dec 16, 2019
1.950
1.950
1.950
0
-0.07(-3.56%)
Dec 13, 2019
2.000
2.050
2.000
2.022
2,100
+0.02(+1.10%)
Dec 12, 2019
1.900
2.000
1.700
2.000
2,685
+0.10(+5.26%)
Dec 11, 2019
1.900
1.900
1.900
1.900
100
-0.10(-5.00%)
Dec 09, 2019
2.000
2.000
2.000
0
+0.05(+2.56%)
Dec 06, 2019
1.950
1.950
1.950
1.950
100
+0.19(+10.79%)
Dec 05, 2019
1.900
1.900
1.750
1.760
1,260
-0.14(-7.37%)
Dec 03, 2019
1.900
1.900
1.900
0
-0.05(-2.56%)
Dec 02, 2019
2.010
2.010
1.950
1.950
1,125
-0.05(-2.50%)
Nov 27, 2019
2.000
2.000
2.000
0
+0.05(+2.56%)
Nov 25, 2019
1.950
1.950
1.950
0
+0.00(+0.00%)
Nov 22, 2019
1.950
1.950
1.950
1.950
300
-0.05(-2.50%)
Nov 21, 2019
1.980
2.000
1.950
2.000
3,125
+0.10(+5.26%)
Nov 20, 2019
1.900
1.900
1.900
1.900
335
+0.00(+0.00%)
Nov 19, 2019
1.950
1.950
1.900
1.900
500
-0.10(-5.00%)
Nov 15, 2019
2.000
2.000
2.000
0
+0.00(+0.00%)
Nov 11, 2019
2.000
2.000
2.000
0
+0.00(+0.00%)
Nov 06, 2019
2.000
2.000
2.000
0
-0.10(-4.76%)
Nov 05, 2019
2.100
2.100
2.100
2.100
600
+0.05(+2.44%)
Nov 04, 2019
2.000
2.050
2.000
2.050
4,735
+0.00(+0.00%)
Nov 01, 2019
2.050
2.050
1.750
2.050
3,500
+0.06(+3.02%)
Oct 31, 2019
1.990
1.990
1.990
1.990
145
-0.11(-5.24%)
Oct 30, 2019
2.100
2.100
2.100
55
+0.00(+0.00%)
Oct 29, 2019
2.100
2.100
2.100
2.100
100
-0.05(-2.33%)
Oct 28, 2019
2.200
2.200
2.150
2.150
475
-0.05(-2.27%)
Oct 25, 2019
2.100
2.200
2.100
2.200
3,600
+0.19(+9.45%)
Oct 24, 2019
2.200
2.200
2.010
2.010
1,100
-0.14(-6.51%)
Oct 23, 2019
2.240
2.240
2.150
2.150
250
-0.10(-4.44%)
Oct 18, 2019
2.250
2.250
2.250
0
+0.00(+0.00%)
Oct 17, 2019
2.350
2.350
2.250
2.250
3,000
+0.00(+0.00%)
Oct 16, 2019
2.250
2.250
2.250
18
+0.00(+0.00%)
Oct 09, 2019
2.250
2.250
2.250
0
+0.05(+2.27%)
Oct 08, 2019
2.200
2.200
2.200
2.200
635
-0.02(-0.90%)
Oct 04, 2019
2.220
2.220
2.220
0
-0.08(-3.48%)
Oct 02, 2019
2.300
2.300
2.300
0
+0.00(+0.00%)
Oct 01, 2019
2.340
2.340
2.300
2.300
1,100
+0.30(+15.00%)
Sep 27, 2019
2.000
2.000
2.000
0
+0.30(+17.64%)
Sep 26, 2019
1.990
2.900
1.700
1.700
8,025
+0.21(+14.10%)
Sep 25, 2019
1.450
1.700
1.450
1.490
800
+0.49(+49.00%)
Sep 24, 2019
1.850
1.850
1.000
1.000
1,953
-0.80(-44.44%)
Sep 20, 2019
1.800
1.800
1.800
0
+0.00(+0.00%)
Sep 19, 2019
2.140
2.500
1.800
1.800
2,640
-0.35(-16.28%)
Sep 18, 2019
1.600
2.150
0.6500
2.150
930
+0.35(+19.44%)
Sep 16, 2019
1.800
1.800
1.800
0
+0.00(+0.00%)
Sep 13, 2019
1.800
1.800
1.800
1.800
2,000
-0.20(-10.00%)
Sep 12, 2019
2.040
2.040
2.000
2.000
1,800
-0.03(-1.48%)
Sep 11, 2019
2.190
2.190
2.027
2.030
2,820
-0.62(-23.40%)
Sep 09, 2019
2.650
2.650
2.650
0
+0.65(+32.50%)
Sep 06, 2019
2.400
2.400
2.000
2.000
1,000
-0.45(-18.37%)
Sep 05, 2019
2.400
2.450
2.400
2.450
1,000
+0.20(+8.89%)
Sep 04, 2019
2.250
2.250
2.250
50
+0.00(+0.00%)
Sep 03, 2019
2.250
2.300
2.240
2.250
1,153
+0.05(+2.27%)
Aug 29, 2019
2.200
2.200
2.200
0
-0.03(-1.35%)
Aug 26, 2019
2.230
2.230
2.230
0
+0.00(+0.00%)
Aug 13, 2019
2.230
2.230
2.230
0
+0.00(+0.00%)
Aug 12, 2019
2.230
2.230
2.230
2.230
1,100
-0.02(-0.89%)
Aug 09, 2019
2.250
2.250
2.250
2.250
100
+0.26(+12.98%)
Aug 07, 2019
1.992
1.992
1.992
0
-1.01(-33.62%)
Aug 06, 2019
3.000
3.000
3.000
10
+0.00(+0.00%)
Aug 05, 2019
3.000
3.000
3.000
3.000
200
+0.14(+4.90%)
Aug 02, 2019
2.860
2.860
2.860
2.860
100
-0.74(-20.56%)
Jul 29, 2019
3.600
3.600
3.600
0
-0.01(-0.28%)
Jul 26, 2019
3.810
3.810
3.610
3.610
200
-0.22(-5.74%)
Jul 25, 2019
4.000
4.000
3.830
3.830
447
-0.87(-18.51%)
Jul 22, 2019
4.700
4.700
4.700
0
-0.05(-1.05%)
Jul 18, 2019
4.750
4.750
4.750
0
+0.00(+0.00%)
Jul 17, 2019
4.500
4.750
4.500
4.750
1,200
+0.25(+5.56%)
Jul 16, 2019
4.500
4.500
4.500
4.500
100
+0.00(+0.00%)
Jul 15, 2019
4.500
4.500
4.500
4.500
100
-0.39(-7.98%)
Jul 12, 2019
4.890
4.890
4.890
17
+0.00(+0.00%)
Jul 11, 2019
4.890
4.890
4.890
8
+0.00(+0.00%)
Jul 10, 2019
4.210
4.890
4.200
4.890
1,635
-0.01(-0.20%)
Jul 09, 2019
4.920
4.920
4.200
4.900
4,734
+0.45(+10.11%)
Jul 08, 2019
4.310
4.600
4.110
4.450
4,456
+0.25(+5.95%)
Jul 05, 2019
4.090
4.200
4.090
4.200
300
+0.05(+1.20%)
Jul 02, 2019
4.150
4.150
4.150
0
-0.32(-7.16%)
Jul 01, 2019
3.950
4.590
3.950
4.470
2,972
+1.62(+56.84%)
Jun 28, 2019
3.250
3.250
2.800
2.850
600
-0.63(-18.10%)
Jun 27, 2019
3.460
3.480
3.460
3.480
1,060
-0.31(-8.18%)
Jun 26, 2019
4.010
4.010
3.300
3.790
2,362
-0.21(-5.25%)
Jun 25, 2019
4.000
5.000
4.000
4.000
1,890
+0.05(+1.27%)
Jun 24, 2019
3.650
3.950
3.650
3.950
2,047
-0.72(-15.42%)
Jun 21, 2019
4.680
4.750
4.670
4.670
800
+0.17(+3.78%)
Jun 20, 2019
4.000
4.980
3.310
4.500
3,164
+1.24(+38.04%)
Jun 19, 2019
6.500
6.500
3.000
3.260
6,533
-3.24(-49.85%)
Jun 18, 2019
6.460
6.500
6.460
6.500
871
+0.00(+0.00%)
Jun 17, 2019
6.100
6.500
6.100
6.500
1,452
+0.57(+9.61%)
Jun 14, 2019
6.000
6.000
5.920
5.930
11,500
-0.02(-0.34%)
Jun 13, 2019
6.440
6.440
5.950
5.950
1,626
-0.07(-1.20%)
Jun 12, 2019
6.000
6.400
5.500
6.022
2,332
+0.72(+13.62%)
Jun 11, 2019
4.290
5.300
4.000
5.300
1,655
+1.30(+32.50%)
Jun 10, 2019
3.940
5.500
3.240
4.000
2,865
+1.20(+42.86%)
Jun 07, 2019
3.000
4.200
2.800
2.800
3,200
+0.02(+0.72%)
Jun 06, 2019
2.250
3.650
2.250
2.780
8,359
+0.58(+26.36%)
Jun 05, 2019
2.150
2.200
2.100
2.200
1,980
+0.10(+4.76%)
Jun 04, 2019
2.050
2.100
2.027
2.100
3,269
+0.16(+8.25%)
Jun 03, 2019
1.950
1.950
1.940
1.940
250
-0.01(-0.51%)
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%)
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
.