Dark

EMOR
HEALIXA INC
stock OTC

EOD

Aug 3, 2026

0.0400USD+2.964%(+0.0012)35,500

Pre-market

0.00USD-100.000%(-0.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.040000	0.040000	0.039950	0.039950	+2.964%	35,500	0.000%
2026-07-31	0.040000	0.040000	0.038800	0.038800	+14.118%	600	+2.964%
2026-07-30	0.038000	0.038000	0.034000	0.034000	-14.787%	62,580	+17.500%
2026-07-29	0.035000	0.039900	0.035000	0.039900	+16.803%	30,400	+0.125%
2026-07-28	0.036500	0.036500	0.034160	0.034160	-6.257%	22,200	+16.950%
2026-07-27	0.036244	0.036440	0.036244	0.036440	+3.829%	11,800	+9.632%
2026-07-24	0.040000	0.040000	0.034200	0.035096	-12.260%	94,772	+13.831%
2026-07-23	0.040000	0.040000	0.040000	0.040000	0.000%	600	-0.125%
2026-07-22	0.048212	0.049400	0.040000	0.040000	-19.028%	65,560	-0.125%
2026-07-21	0.049532	0.049940	0.049400	0.049400	-1.578%	23,198	-19.130%
2026-07-16	0.050192	0.050192	0.050192	0.050192	+0.710%	3,000	-20.406%
2026-07-10	0.050000	0.050000	0.049838	0.049838	-2.278%	16,888	-19.840%
2026-07-09	0.065000	0.065000	0.050000	0.051000	-15.000%	73,472	-21.667%
2026-07-02	0.060000	0.060000	0.060000	0.060000	+17.188%	40,000	-33.417%
2026-07-01	0.057000	0.057000	0.051200	0.051200	-10.175%	56,369	-21.973%
2026-06-29	0.058760	0.058760	0.057000	0.057000	-9.867%	803	-29.912%
2026-06-26	0.065000	0.065000	0.060000	0.063240	+14.982%	81,442	-36.828%
2026-06-25	0.045000	0.055000	0.045000	0.055000	+33.095%	21,000	-27.364%
2026-06-24	0.041324	0.041324	0.041324	0.041324	+3.310%	3,000	-3.325%
2026-06-23	0.040000	0.040000	0.039400	0.040000	+1.523%	40,000	-0.125%
2026-06-22	0.039400	0.039400	0.039400	0.039400	+0.536%	1,356	+1.396%
2026-06-09	0.039190	0.039190	0.039190	0.039190	+0.487%	5,044	+1.939%
2026-06-08	0.045100	0.045100	0.033800	0.039000	-21.819%	70,329	+2.436%
2026-06-03	0.050000	0.050000	0.049884	0.049884	+8.255%	15,400	-19.914%
2026-06-02	0.046080	0.046080	0.046080	0.046080	-7.840%	501	-13.303%
2026-05-28	0.050300	0.050300	0.050000	0.050000	-11.692%	30,000	-20.100%
2026-05-27	0.056620	0.056620	0.056620	0.056620	+5.046%	100	-29.442%
2026-05-26	0.056000	0.056000	0.053900	0.053900	-0.185%	127,675	-25.881%
2026-05-21	0.055000	0.060554	0.054000	0.054000	+0.186%	216,061	-26.019%
2026-05-20	0.050000	0.053900	0.050000	0.053900	+7.800%	15,999	-25.881%
2026-05-19	0.050000	0.050000	0.050000	0.050000	0.000%	1,000	-20.100%
2026-05-14	0.048675	0.050000	0.048675	0.050000	+2.881%	650	-20.100%
2026-05-11	0.048600	0.048600	0.048600	0.048600	0.000%	10,000	-17.798%
2026-05-07	0.048600	0.048600	0.048600	0.048600	0.000%	10,000	-17.798%
2026-05-06	0.043950	0.048600	0.043950	0.048600	+23.664%	10,000	-17.798%
2026-05-05	0.039300	0.039300	0.039300	0.039300	-10.884%	1,000	+1.654%
2026-05-04	0.026900	0.044100	0.026900	0.044100	0.000%	24,950	-9.410%
2026-05-01	0.044100	0.044100	0.044100	0.044100	+19.837%	10,000	-9.410%
2026-04-27	0.040000	0.040000	0.036800	0.036800	+22.667%	1,500	+8.560%
2026-04-22	0.040000	0.040000	0.030000	0.030000	-6.821%	1,000	+33.167%
2026-04-21	0.032196	0.032196	0.032196	0.032196	+25.766%	2,000	+24.084%
2026-04-17	0.040800	0.040800	0.025000	0.025600	-40.498%	71,428	+56.055%
2026-04-16	0.043024	0.043024	0.043024	0.043024	-21.374%	2,075	-7.145%
2026-04-14	0.054720	0.054720	0.054720	0.054720	+34.118%	3,200	-26.992%
2026-04-10	0.040800	0.040800	0.040000	0.040800	+2.000%	24,888	-2.083%
2026-04-09	0.040800	0.040800	0.040000	0.040000	0.000%	460	-0.125%
2026-04-07	0.042000	0.042000	0.040000	0.040000	+11.111%	1,500	-0.125%
2026-04-06	0.036000	0.036000	0.036000	0.036000	-10.000%	10,000	+10.972%
2026-03-30	0.060000	0.065000	0.040000	0.040000	-33.333%	179,633	-0.125%
2026-03-27	0.060000	0.060000	0.060000	0.060000	+50.000%	1,000	-33.417%
2026-03-20	0.040000	0.040000	0.040000	0.040000	0.000%	1,000	-0.125%
2026-03-16	0.040000	0.040000	0.040000	0.040000	0.000%	3,366	-0.125%
2026-03-12	0.040000	0.060000	0.040000	0.040000	-27.273%	6,736	-0.125%
2026-03-11	0.044320	0.055000	0.040000	0.055000	+36.139%	41,700	-27.364%
2026-03-10	0.060000	0.060000	0.040400	0.040400	-8.432%	4,800	-1.114%
2026-02-24	0.056080	0.056080	0.044120	0.044120	-2.777%	5,590	-9.451%
2026-02-23	0.045380	0.045380	0.045380	0.045380	-24.367%	6,000	-11.966%
2026-02-20	0.060000	0.063000	0.060000	0.060000	-0.033%	42,850	-33.417%
2026-02-19	0.049000	0.060020	0.037000	0.060020	+28.798%	35,600	-33.439%
2026-02-18	0.039400	0.046600	0.039400	0.046600	-13.704%	13,526	-14.270%
2026-02-17	0.055000	0.055000	0.054000	0.054000	0.000%	150,613	-26.019%
2026-02-13	0.036000	0.055000	0.036000	0.054000	+50.838%	110,674	-26.019%
2026-02-12	0.017500	0.035800	0.017500	0.035800	+116.970%	78,925	+11.592%
2026-02-10	0.016500	0.016500	0.016500	0.016500	+10.000%	19,830	+142.121%
2026-02-09	0.015000	0.015000	0.015000	0.015000	0.000%	56,500	+166.333%
2026-02-06	0.015000	0.015000	0.015000	0.015000	0.000%	3,600	+166.333%
2026-02-05	0.014000	0.015000	0.013337	0.015000	+13.293%	58,934	+166.333%
2026-02-02	0.015000	0.015000	0.013240	0.013240	-7.088%	70,300	+201.737%
2026-01-30	0.013500	0.014250	0.013500	0.014250	+9.615%	3,200	+180.351%
2026-01-26	0.013400	0.013400	0.013000	0.013000	+28.713%	10,331	+207.308%
2026-01-16	0.013500	0.015000	0.010100	0.010100	-25.185%	65,000	+295.545%
2026-01-15	0.013500	0.013500	0.013500	0.013500	+10.204%	2,700	+195.926%
2026-01-07	0.012250	0.012250	0.012250	0.012250	+22.500%	200	+226.122%
2026-01-05	0.013000	0.013000	0.010000	0.010000	0.000%	216	+299.500%
2025-12-30	0.010000	0.010510	0.010000	0.010000	0.000%	4,882	+299.500%
2025-12-29	0.011000	0.011000	0.010000	0.010000	-9.091%	22,530	+299.500%
2025-12-26	0.011000	0.011000	0.011000	0.011000	+10.000%	10,090	+263.182%
2025-12-18	0.010000	0.010000	0.010000	0.010000	0.000%	250	+299.500%
2025-12-16	0.010000	0.010000	0.010000	0.010000	0.000%	1,000	+299.500%
2025-12-15	0.011900	0.011900	0.010000	0.010000	-21.753%	35,000	+299.500%
2025-12-11	0.013000	0.013000	0.011900	0.012780	+6.500%	1,502	+212.598%
2025-12-10	0.012000	0.012000	0.012000	0.012000	-4.000%	100,000	+232.917%
2025-12-05	0.012500	0.012500	0.012500	0.012500	+2.208%	300	+219.600%
2025-12-03	0.011900	0.012230	0.011900	0.012230	-5.923%	20,305	+226.656%
2025-11-28	0.013000	0.013000	0.013000	0.013000	0.000%	250	+207.308%
2025-11-25	0.012450	0.013000	0.012450	0.013000	0.000%	25,000	+207.308%
2025-11-24	0.014000	0.014000	0.013000	0.013000	+8.333%	12,750	+207.308%
2025-11-20	0.011900	0.012400	0.011900	0.012000	-2.597%	219,000	+232.917%
2025-11-17	0.012320	0.012320	0.012320	0.012320	-17.867%	13,000	+224.269%
2025-11-14	0.015000	0.015000	0.015000	0.015000	0.000%	2,500	+166.333%
2025-11-13	0.015000	0.015000	0.015000	0.015000	0.000%	743	+166.333%
2025-11-12	0.012500	0.015000	0.012500	0.015000	+20.000%	81,400	+166.333%
2025-11-10	0.012500	0.012500	0.012500	0.012500	-16.667%	800	+219.600%
2025-11-07	0.015000	0.015000	0.015000	0.015000	+50.000%	2,140	+166.333%
2025-11-04	0.010850	0.010850	0.010000	0.010000	-33.333%	4,750	+299.500%
2025-11-03	0.013750	0.015000	0.009100	0.015000	+36.364%	48,866	+166.333%
2025-10-31	0.011000	0.011000	0.011000	0.011000	-20.405%	500	+263.182%
2025-10-30	0.009100	0.015000	0.009100	0.013820	-1.265%	43,500	+189.074%
2025-10-29	0.013997	0.013997	0.013997	0.013997	+3.490%	20,000	+185.418%
2025-10-28	0.009100	0.015000	0.009100	0.013525	+12.241%	79,750	+195.379%
2025-10-27	0.015000	0.015000	0.012050	0.012050	-5.505%	193,000	+231.535%
2025-10-24	0.011300	0.012752	0.009100	0.012752	+27.520%	18,100	+213.284%
2025-10-21	0.010300	0.010300	0.010000	0.010000	-0.990%	2,000	+299.500%
2025-10-20	0.010100	0.010100	0.010100	0.010100	+10.989%	5,000	+295.545%
2025-10-16	0.009100	0.009100	0.009100	0.009100	-9.901%	250	+339.011%
2025-10-15	0.010100	0.010100	0.010100	0.010100	+12.222%	4,000	+295.545%
2025-10-07	0.009000	0.009000	0.009000	0.009000	-35.252%	800	+343.889%
2025-10-06	0.012920	0.013900	0.008800	0.013900	+39.000%	55,678	+187.410%
2025-10-03	0.010470	0.010470	0.010000	0.010000	0.000%	644	+299.500%
2025-10-02	0.015000	0.015000	0.009750	0.010000	-22.631%	111,140	+299.500%
2025-09-29	0.012500	0.012925	0.012500	0.012925	+3.400%	600	+209.091%
2025-09-25	0.010000	0.012500	0.010000	0.012500	-16.667%	6,000	+219.600%
2025-09-24	0.015000	0.015000	0.015000	0.015000	0.000%	7,600	+166.333%
2025-09-23	0.015000	0.015000	0.015000	0.015000	+7.143%	1,750	+166.333%
2025-09-22	0.014000	0.014000	0.014000	0.014000	+16.667%	777	+185.357%
2025-09-19	0.012000	0.012000	0.012000	0.012000	+20.000%	80,000	+232.917%
2025-09-18	0.010000	0.010000	0.010000	0.010000	0.000%	20,000	+299.500%
2025-09-16	0.010000	0.010000	0.010000	0.010000	0.000%	1,000	+299.500%
2025-09-15	0.011000	0.011000	0.010000	0.010000	-28.571%	105,000	+299.500%
2025-09-12	0.014000	0.014000	0.014000	0.014000	+12.000%	261	+185.357%
2025-09-10	0.012500	0.012500	0.012500	0.012500	-16.667%	8,000	+219.600%
2025-09-08	0.010000	0.015000	0.010000	0.015000	+20.000%	10,200	+166.333%
2025-09-05	0.012500	0.012500	0.012500	0.012500	0.000%	9,600	+219.600%
2025-08-13	0.012500	0.015000	0.010000	0.012500	+25.000%	21,600	+219.600%
2025-08-11	0.010000	0.010000	0.010000	0.010000	+38.889%	500	+299.500%
2025-08-08	0.007200	0.007200	0.007200	0.007200	-16.279%	368	+454.861%
2025-08-05	0.015000	0.015000	0.008600	0.008600	-33.846%	6,700	+364.535%
2025-08-01	0.013000	0.013000	0.013000	0.013000	-5.523%	50,000	+207.308%
2025-07-30	0.015000	0.015000	0.008800	0.013760	-8.267%	2,600	+190.334%
2025-07-29	0.015000	0.015000	0.015000	0.015000	0.000%	150	+166.333%
2025-07-25	0.009000	0.015000	0.009000	0.015000	+47.059%	800	+166.333%
2025-07-24	0.009000	0.010200	0.009000	0.010200	-24.584%	1,500	+291.667%
2025-07-21	0.015000	0.015000	0.013525	0.013525	-0.551%	9,000	+195.379%
2025-07-18	0.013600	0.013600	0.013600	0.013600	+0.741%	1,300	+193.750%
2025-07-17	0.015000	0.015000	0.010000	0.013500	+35.000%	25,200	+195.926%
2025-07-16	0.010800	0.010800	0.010000	0.010000	-27.536%	2,000	+299.500%
2025-07-15	0.013200	0.013800	0.013200	0.013800	-8.000%	20,000	+189.493%
2025-07-14	0.013800	0.015000	0.013800	0.015000	+26.050%	30,000	+166.333%
2025-07-03	0.011900	0.011900	0.011900	0.011900	+36.782%	2,500	+235.714%
2025-07-01	0.009340	0.009340	0.008700	0.008700	-6.852%	23,373	+359.195%
2025-06-30	0.009340	0.009340	0.009340	0.009340	+7.356%	700	+327.730%
2025-06-27	0.010000	0.010000	0.008700	0.008700	-9.375%	539,763	+359.195%
2025-06-25	0.009600	0.009600	0.009600	0.009600	-3.030%	10,000	+316.146%
2025-06-23	0.010000	0.010000	0.009900	0.009900	+5.544%	2,800	+303.535%
2025-06-20	0.008000	0.009380	0.008000	0.009380	-18.435%	4,300	+325.906%
2025-06-18	0.011120	0.011500	0.008000	0.011500	+32.184%	145,379	+247.391%
2025-06-17	0.009000	0.009000	0.008700	0.008700	-33.588%	317,000	+359.195%
2025-06-16	0.009000	0.013300	0.009000	0.013100	-2.963%	723,400	+204.962%
2025-06-13	0.009740	0.013500	0.009740	0.013500	+36.364%	319,090	+195.926%
2025-06-11	0.009660	0.010000	0.009660	0.009900	+13.793%	110,000	+303.535%
2025-06-09	0.008940	0.008940	0.008700	0.008700	+0.288%	2,000	+359.195%
2025-06-06	0.009500	0.010000	0.008675	0.008675	-7.958%	77,814	+360.519%
2025-06-03	0.009425	0.009425	0.009425	0.009425	-23.374%	5,000	+323.873%
2025-06-02	0.008350	0.012300	0.008350	0.012300	+0.655%	5,000	+224.797%
2025-05-30	0.012220	0.012900	0.012220	0.012220	+28.632%	25,001	+226.923%
2025-05-29	0.010000	0.010000	0.009500	0.009500	-5.000%	300,000	+320.526%
2025-05-28	0.010000	0.010000	0.010000	0.010000	0.000%	75,366	+299.500%
2025-05-23	0.010000	0.010000	0.010000	0.010000	-25.373%	174,734	+299.500%
2025-05-22	0.013400	0.013400	0.013400	0.013400	-0.741%	3,882	+198.134%
2025-05-21	0.013500	0.013500	0.013500	0.013500	+35.000%	1,200	+195.926%
2025-05-20	0.008800	0.011850	0.008800	0.010000	+6.383%	123,500	+299.500%
2025-05-19	0.012600	0.012600	0.009400	0.009400	-6.000%	111,000	+325.000%
2025-05-16	0.012300	0.012900	0.010000	0.010000	-15.966%	142,795	+299.500%
2025-05-15	0.011900	0.011900	0.009000	0.011900	0.000%	136,968	+235.714%
2025-05-13	0.012400	0.012400	0.011900	0.011900	+35.227%	43,849	+235.714%
2025-05-12	0.012100	0.012100	0.008800	0.008800	-31.250%	311	+353.977%
2025-05-09	0.012900	0.012900	0.012800	0.012800	+5.133%	7,440	+212.109%
2025-05-08	0.013400	0.013400	0.012175	0.012175	-9.142%	12,815	+228.131%
2025-05-06	0.014700	0.014700	0.013400	0.013400	+53.143%	4,800	+198.134%
2025-05-05	0.011000	0.011000	0.008750	0.008750	-20.455%	52,980	+356.571%
2025-05-01	0.011000	0.011000	0.011000	0.011000	+8.911%	100	+263.182%
2025-04-30	0.010100	0.010500	0.009775	0.010100	-25.185%	254,400	+295.545%
2025-04-28	0.014000	0.014000	0.013025	0.013500	+33.663%	156,561	+195.926%
2025-04-25	0.010600	0.010600	0.010000	0.010100	-22.308%	339,005	+295.545%
2025-04-23	0.012000	0.014000	0.012000	0.013000	+8.333%	266,137	+207.308%
2025-04-22	0.015000	0.015000	0.012000	0.012000	0.000%	75,863	+232.917%
2025-04-21	0.018000	0.018000	0.012000	0.012000	-20.000%	73,920	+232.917%
2025-04-17	0.015600	0.015600	0.015000	0.015000	-3.846%	45,750	+166.333%
2025-04-16	0.015600	0.015600	0.015600	0.015600	+8.333%	19,000	+156.090%
2025-04-15	0.020000	0.020000	0.014400	0.014400	-4.000%	158,528	+177.431%
2025-04-14	0.023700	0.023700	0.015000	0.015000	-41.234%	125,500	+166.333%
2025-04-11	0.030000	0.030000	0.020000	0.025525	-14.917%	24,000	+56.513%
2025-04-10	0.030000	0.030000	0.030000	0.030000	0.000%	190,000	+33.167%
2025-04-09	0.040000	0.040000	0.030000	0.030000	+3.448%	4,000	+33.167%
2025-04-08	0.029000	0.029000	0.029000	0.029000	-8.948%	8,333	+37.759%
2025-04-07	0.022700	0.031850	0.022700	0.031850	-20.375%	3,100	+25.432%
2025-04-04	0.040000	0.040000	0.040000	0.040000	0.000%	2,500	-0.125%
2025-04-03	0.036000	0.040000	0.036000	0.040000	0.000%	87,000	-0.125%
2025-03-31	0.040000	0.040000	0.040000	0.040000	0.000%	8,000	-0.125%
2025-03-28	0.040000	0.040000	0.040000	0.040000	+23.077%	500	-0.125%
2025-03-26	0.039250	0.039250	0.023100	0.032500	-18.750%	41,700	+22.923%
2025-03-20	0.040000	0.040000	0.040000	0.040000	+1.266%	25,000	-0.125%
2025-03-19	0.039500	0.039500	0.039500	0.039500	-1.250%	800	+1.139%
2025-03-18	0.031600	0.040000	0.025000	0.040000	-14.347%	9,600	-0.125%
2025-03-17	0.023100	0.046700	0.023100	0.046700	+16.750%	1,266	-14.454%
2025-03-13	0.040000	0.040000	0.040000	0.040000	-9.091%	40,050	-0.125%
2025-03-12	0.035000	0.044000	0.035000	0.044000	+25.714%	70,000	-9.205%
2025-03-11	0.035000	0.035000	0.035000	0.035000	+9.375%	26,000	+14.143%
2025-03-10	0.042400	0.042400	0.032000	0.032000	+0.392%	22,910	+24.844%
2025-03-04	0.031250	0.031875	0.031250	0.031875	-8.929%	10,000	+25.333%
2025-03-03	0.040000	0.040000	0.035000	0.035000	-1.408%	6,402	+14.143%
2025-02-27	0.020000	0.035500	0.020000	0.035500	+7.576%	9,481	+12.535%
2025-02-26	0.038500	0.038500	0.033000	0.033000	-2.583%	20,000	+21.061%
2025-02-25	0.037100	0.037100	0.033875	0.033875	-8.742%	11,550	+17.934%
2025-02-24	0.024625	0.037120	0.024625	0.037120	+9.579%	13,300	+7.624%
2025-02-21	0.023700	0.033875	0.020000	0.033875	-8.754%	3,000	+17.934%
2025-02-19	0.010000	0.038500	0.000200	0.037125	-7.188%	86,600	+7.609%
2025-02-18	0.040000	0.040000	0.040000	0.040000	-7.407%	100	-0.125%
2025-02-12	0.043200	0.043200	0.043200	0.043200	+8.000%	250	-7.523%
2025-02-10	0.041000	0.044200	0.040000	0.040000	-11.111%	30,087	-0.125%
2025-02-07	0.045000	0.045000	0.045000	0.045000	0.000%	3,000	-11.222%
2025-02-04	0.045000	0.045000	0.045000	0.045000	-17.733%	10,000	-11.222%
2025-02-03	0.054700	0.054700	0.054700	0.054700	0.000%	5,000	-26.965%
2025-01-31	0.054700	0.054700	0.054700	0.054700	+21.018%	1,500	-26.965%
2025-01-30	0.047100	0.047575	0.045200	0.045200	-9.600%	21,500	-11.615%
2025-01-28	0.050100	0.050100	0.050000	0.050000	-3.846%	26,362	-20.100%
2025-01-24	0.053000	0.053000	0.052000	0.052000	-5.455%	11,000	-23.173%
2025-01-23	0.054950	0.055000	0.054950	0.055000	+3.774%	14,702	-27.364%
2025-01-22	0.053000	0.053000	0.053000	0.053000	+0.952%	508	-24.623%
2025-01-21	0.051000	0.052500	0.051000	0.052500	+2.140%	3,400	-23.905%
2025-01-16	0.051400	0.051400	0.051400	0.051400	-6.545%	641	-22.276%
2025-01-15	0.054000	0.055000	0.054000	0.055000	+0.365%	19,090	-27.364%
2025-01-14	0.052000	0.055000	0.052000	0.054800	-3.860%	130,000	-27.099%
2025-01-13	0.057000	0.059000	0.057000	0.057000	-3.226%	28,504	-29.912%
2025-01-03	0.058505	0.058900	0.058505	0.058900	+14.369%	20,000	-32.173%
2025-01-02	0.051400	0.059000	0.051400	0.051500	0.000%	63,500	-22.427%
2024-12-31	0.051400	0.055000	0.051400	0.051500	-6.364%	1,250	-22.427%
2024-12-30	0.055500	0.055500	0.055000	0.055000	-0.990%	29,500	-27.364%
2024-12-26	0.052000	0.060000	0.052000	0.055550	+2.349%	20,000	-28.083%
2024-12-24	0.049825	0.054275	0.047500	0.054275	0.000%	28,428	-26.393%
2024-12-23	0.045300	0.056055	0.045300	0.054275	+20.077%	5,750	-26.393%
2024-12-20	0.056500	0.065000	0.045200	0.045200	-19.286%	127,000	-11.615%
2024-12-19	0.056000	0.056000	0.056000	0.056000	+12.000%	8,600	-28.661%
2024-12-18	0.060000	0.060000	0.045100	0.050000	-3.846%	219,234	-20.100%
2024-12-17	0.063000	0.063000	0.049300	0.052000	-17.624%	332,426	-23.173%
2024-12-16	0.057000	0.070000	0.057000	0.063125	+9.974%	17,000	-36.713%
2024-12-13	0.061000	0.061000	0.057400	0.057400	-5.902%	15,000	-30.401%
2024-12-12	0.065000	0.065000	0.057000	0.061000	+0.826%	71,438	-34.508%
2024-12-10	0.061000	0.061000	0.057000	0.060500	+16.234%	54,500	-33.967%
2024-12-09	0.062500	0.062500	0.052050	0.052050	-19.923%	56,872	-23.247%
2024-12-06	0.065000	0.065000	0.065000	0.065000	+8.333%	11,000	-38.538%
2024-12-05	0.065000	0.065000	0.060000	0.060000	0.000%	80,000	-33.417%
2024-12-04	0.060000	0.060250	0.060000	0.060000	-5.882%	65,100	-33.417%
2024-12-02	0.055000	0.065000	0.055000	0.063750	+6.250%	119,855	-37.333%
2024-11-29	0.060000	0.060000	0.060000	0.060000	+9.091%	101	-33.417%
2024-11-27	0.057000	0.057000	0.051000	0.055000	-14.861%	728,920	-27.364%
2024-11-25	0.060000	0.064600	0.057000	0.064600	+25.012%	58,000	-38.158%
2024-11-22	0.062250	0.063000	0.051675	0.051675	-4.306%	3,200	-22.690%
2024-11-21	0.068760	0.070000	0.054000	0.054000	-22.857%	243,829	-26.019%
2024-11-20	0.059000	0.070000	0.059000	0.070000	+25.000%	137,224	-42.929%
2024-11-19	0.055500	0.056000	0.055500	0.056000	+0.901%	45,215	-28.661%
2024-11-18	0.059900	0.059900	0.055500	0.055500	-1.202%	60,400	-28.018%
2024-11-15	0.059800	0.061000	0.056175	0.056175	+7.821%	867,486	-28.883%
2024-11-14	0.052100	0.052100	0.052100	0.052100	-13.167%	12,000	-23.321%
2024-11-13	0.060000	0.060000	0.060000	0.060000	+15.385%	10,000	-33.417%
2024-11-12	0.069700	0.069700	0.052000	0.052000	-18.207%	43,714	-23.173%
2024-11-11	0.069700	0.069700	0.063575	0.063575	+5.782%	5,500	-37.161%
2024-11-07	0.069700	0.069700	0.060000	0.060100	+0.167%	443,398	-33.527%
2024-11-05	0.060000	0.060970	0.060000	0.060000	0.000%	366,400	-33.417%
2024-11-04	0.060000	0.060000	0.060000	0.060000	-14.286%	4,020	-33.417%
2024-11-01	0.070000	0.070000	0.070000	0.070000	+40.000%	128,571	-42.929%
2024-10-31	0.047800	0.069900	0.045700	0.050000	-9.091%	202,111	-20.100%
2024-10-29	0.055000	0.055000	0.055000	0.055000	-8.180%	20,000	-27.364%
2024-10-28	0.059900	0.059900	0.059900	0.059900	+0.084%	4,200	-33.306%
2024-10-25	0.069500	0.069500	0.059850	0.059850	-13.885%	8,679	-33.250%
2024-10-24	0.069500	0.069500	0.069500	0.069500	+17.797%	4,000	-42.518%
2024-10-23	0.059000	0.059000	0.059000	0.059000	-5.221%	100	-32.288%
2024-10-22	0.057000	0.062250	0.057000	0.062250	+12.162%	10,100	-35.823%
2024-10-21	0.056000	0.056050	0.055500	0.055500	-6.683%	144,490	-28.018%
2024-10-18	0.069900	0.069900	0.059475	0.059475	-14.914%	8,103	-32.829%
2024-10-17	0.067425	0.069900	0.067425	0.069900	+9.219%	22,930	-42.847%
2024-10-14	0.070000	0.070000	0.064000	0.064000	-6.603%	56,093	-37.578%
2024-10-11	0.068525	0.068525	0.068525	0.068525	-2.107%	5,000	-41.700%
2024-10-10	0.069900	0.070000	0.069900	0.070000	+0.143%	29,100	-42.929%
2024-10-09	0.070000	0.070000	0.064200	0.069900	-0.143%	6,910	-42.847%
2024-10-08	0.071875	0.071875	0.070000	0.070000	+8.108%	14,157	-42.929%
2024-10-07	0.070000	0.073300	0.064750	0.064750	+2.778%	91,554	-38.301%
2024-10-04	0.074400	0.074400	0.063000	0.063000	-16.694%	18,500	-36.587%
2024-10-03	0.075625	0.075625	0.075625	0.075625	-5.350%	6,000	-47.174%
2024-10-02	0.079700	0.080000	0.077425	0.079900	-0.125%	243,224	-50.000%
2024-09-30	0.080000	0.080000	0.080000	0.080000	0.000%	5,000	-50.063%
2024-09-27	0.080000	0.080000	0.080000	0.080000	0.000%	10,000	-50.063%
2024-09-26	0.081250	0.081250	0.075000	0.080000	0.000%	96,226	-50.063%
2024-09-25	0.080000	0.080000	0.080000	0.080000	+6.667%	92,413	-50.063%
2024-09-24	0.070000	0.080000	0.070000	0.075000	-6.250%	4,800	-46.733%
2024-09-23	0.089700	0.089700	0.070000	0.080000	-11.111%	54,840	-50.063%
2024-09-19	0.090000	0.090000	0.090000	0.090000	+14.286%	1,000	-55.611%
2024-09-18	0.078750	0.078750	0.078750	0.078750	-12.983%	3,093	-49.270%
2024-09-17	0.090500	0.090500	0.090500	0.090500	+0.556%	20,000	-55.856%
2024-09-16	0.090000	0.090000	0.090000	0.090000	+12.500%	66,000	-55.611%
2024-09-13	0.070000	0.100000	0.070000	0.080000	+6.809%	516,830	-50.063%
2024-09-12	0.070000	0.074900	0.070000	0.074900	+35.935%	262,900	-46.662%
2024-09-11	0.055100	0.055100	0.055100	0.055100	-42.000%	4,000	-27.495%
2024-09-09	0.100000	0.100000	0.088000	0.095000	+26.667%	53,648	-57.947%
2024-09-06	0.075000	0.075000	0.075000	0.075000	-25.000%	10,900	-46.733%
2024-09-05	0.100000	0.100000	0.100000	0.100000	+42.857%	750	-60.050%
2024-08-30	0.072500	0.072500	0.065000	0.070000	-1.892%	107,500	-42.929%
2024-08-29	0.080000	0.080000	0.071350	0.071350	+3.782%	299,100	-44.008%
2024-08-28	0.044000	0.080000	0.044000	0.068750	+56.250%	788,400	-41.891%
2024-08-26	0.044000	0.045000	0.042500	0.044000	0.000%	325,000	-9.205%
2024-08-23	0.044000	0.044000	0.044000	0.044000	0.000%	5,000	-9.205%
2024-08-22	0.044000	0.044000	0.044000	0.044000	+0.411%	5,000	-9.205%
2024-08-21	0.045000	0.045000	0.043125	0.043820	-2.622%	136,100	-8.832%
2024-08-20	0.045000	0.045000	0.045000	0.045000	+5.882%	1,000	-11.222%
2024-08-19	0.045000	0.045000	0.042500	0.042500	-5.556%	11,000	-6.000%
2024-08-15	0.048000	0.048000	0.045000	0.045000	-6.250%	143,356	-11.222%
2024-08-14	0.040000	0.048000	0.025000	0.048000	0.000%	83,470	-16.771%
2024-08-12	0.048000	0.048000	0.048000	0.048000	-4.192%	15,000	-16.771%
2024-08-09	0.046000	0.059700	0.046000	0.050100	+24.938%	49,494	-20.259%
2024-08-08	0.049000	0.049000	0.040100	0.040100	-18.163%	102,300	-0.374%
2024-08-02	0.059700	0.059700	0.041000	0.049000	+20.541%	28,890	-18.469%
2024-08-01	0.049000	0.049000	0.040650	0.040650	-9.767%	94,901	-1.722%
2024-07-31	0.042575	0.045050	0.042575	0.045050	-9.900%	1,100	-11.321%
2024-07-30	0.052500	0.055000	0.050000	0.050000	0.000%	71,000	-20.100%
2024-07-29	0.050000	0.052500	0.041000	0.050000	0.000%	46,000	-20.100%
2024-07-26	0.050000	0.050000	0.050000	0.050000	+17.371%	12,000	-20.100%
2024-07-25	0.049900	0.049900	0.042600	0.042600	-14.800%	27,681	-6.221%
2024-07-24	0.049950	0.050000	0.049950	0.050000	-0.990%	91,184	-20.100%
2024-07-23	0.052100	0.060000	0.050000	0.050500	-11.404%	180,828	-20.891%
2024-07-22	0.055000	0.057000	0.052100	0.057000	+7.547%	39,095	-29.912%
2024-07-19	0.055000	0.055000	0.053000	0.053000	-4.505%	12,820	-24.623%
2024-07-18	0.060000	0.060000	0.055500	0.055500	+6.322%	10,400	-28.018%
2024-07-17	0.051100	0.052200	0.051100	0.052200	+2.153%	33,333	-23.467%
2024-07-16	0.046550	0.064200	0.045500	0.051100	+9.774%	314,078	-21.820%
2024-07-15	0.043550	0.049000	0.043550	0.046550	-6.900%	12,000	-14.178%
2024-07-12	0.058000	0.058000	0.042550	0.050000	+13.636%	328,400	-20.100%
2024-07-11	0.049000	0.049000	0.044000	0.044000	-10.204%	55,499	-9.205%
2024-07-10	0.039400	0.049000	0.034200	0.049000	+43.275%	295,834	-18.469%
2024-07-09	0.034200	0.034200	0.034200	0.034200	0.000%	7,018	+16.813%
2024-07-08	0.033100	0.034200	0.033100	0.034200	0.000%	27,061	+16.813%
2024-07-05	0.036000	0.036000	0.032000	0.034200	-6.044%	148,417	+16.813%
2024-07-03	0.036240	0.036400	0.036240	0.036400	0.000%	9,004	+9.753%
2024-07-02	0.039400	0.039400	0.032000	0.036400	+10.976%	141,338	+9.753%
2024-07-01	0.048000	0.048000	0.032000	0.032800	+2.500%	46,989	+21.799%
2024-06-28	0.033000	0.034000	0.032000	0.032000	+6.667%	188,204	+24.844%
2024-06-27	0.031000	0.032000	0.030000	0.030000	+5.263%	49,413	+33.167%
2024-06-26	0.033000	0.033000	0.028500	0.028500	-6.863%	176,909	+40.175%
2024-06-25	0.040000	0.040000	0.029200	0.030600	-38.800%	228,260	+30.556%
2024-06-24	0.043500	0.050000	0.031400	0.050000	+11.111%	928,950	-20.100%
2024-06-21	0.060000	0.060000	0.037750	0.045000	-15.966%	321,150	-11.222%
2024-06-20	0.065000	0.065000	0.053550	0.053550	-10.750%	47,658	-25.397%
2024-06-18	0.069900	0.069900	0.053100	0.060000	-14.286%	70,461	-33.417%
2024-06-17	0.070000	0.070000	0.070000	0.070000	+6.061%	11,357	-42.929%
2024-06-13	0.066000	0.066000	0.066000	0.066000	-12.000%	969	-39.470%
2024-06-12	0.074950	0.075000	0.074950	0.075000	+0.067%	7,614	-46.733%
2024-06-11	0.074950	0.074950	0.074950	0.074950	+9.018%	1,500	-46.698%
2024-06-10	0.079000	0.079000	0.068750	0.068750	-8.333%	10,714	-41.891%
2024-06-07	0.070000	0.075000	0.068000	0.075000	+4.822%	75,348	-46.733%
2024-06-05	0.075000	0.075000	0.071550	0.071550	-4.600%	26,934	-44.165%
2024-06-04	0.079900	0.080000	0.068000	0.075000	+0.134%	101,764	-46.733%
2024-06-03	0.079900	0.079900	0.074900	0.074900	-6.199%	10,579	-46.662%
2024-05-31	0.079900	0.079900	0.079800	0.079850	+9.744%	19,975	-49.969%
2024-05-30	0.079500	0.079500	0.072760	0.072760	-8.478%	26,347	-45.093%
2024-05-29	0.063500	0.079500	0.063500	0.079500	-0.501%	25,049	-49.748%
2024-05-28	0.089600	0.089600	0.069900	0.079900	-0.125%	149,915	-50.000%
2024-05-24	0.080200	0.088400	0.080000	0.080000	-0.744%	13,999	-50.063%
2024-05-23	0.102300	0.102300	0.080300	0.080600	-20.434%	33,336	-50.434%
2024-05-22	0.102300	0.102300	0.080000	0.101300	+25.294%	30,906	-60.563%
2024-05-21	0.090000	0.090000	0.075300	0.080850	+7.442%	140,600	-50.588%
2024-05-20	0.100000	0.100000	0.073750	0.075250	-5.938%	60,200	-46.910%
2024-05-17	0.084000	0.102000	0.070100	0.080000	0.000%	149,401	-50.063%
2024-05-16	0.080000	0.080000	0.078700	0.080000	+0.125%	92,200	-50.063%
2024-05-15	0.100000	0.129000	0.066800	0.079900	-19.698%	644,168	-50.000%
2024-05-14	0.090000	0.099500	0.082000	0.099500	-22.868%	1,800	-59.849%
2024-05-13	0.093500	0.129000	0.090000	0.129000	+3.324%	165,332	-69.031%
2024-05-10	0.115995	0.125000	0.105000	0.124850	+4.042%	35,806	-68.002%
2024-05-09	0.129500	0.129500	0.093500	0.120000	+20.000%	16,089	-66.708%
2024-05-08	0.100000	0.120000	0.100000	0.100000	+3.306%	595,044	-60.050%
2024-05-07	0.129700	0.129700	0.094000	0.096800	-3.200%	3,480	-58.729%
2024-05-06	0.110000	0.129700	0.095500	0.100000	-1.640%	29,562	-60.050%

.dark-mode .sdF2tf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdF2tf{ color: #333333; background-color: white; border: 2px solid #333333; }EMORHEALIXA INCstock OTC

EMOR
HEALIXA INC
stock OTC