EMOR

Healixa (PK) Historical Data

EMOR Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 0.56 -0.0095 -1.67% 0.51 0.56 0.50 16,578
Jan 26 2022 0.5695 0.0795 16.22% 0.55 0.5695 0.55 2,324
Jan 25 2022 0.49 0.00 +0.00% 0.5995 0.5999 0.49 0
Jan 25 2022 0.49 0.2099 74.94% 0.5995 0.5999 0.49 3,500
Jan 24 2022 0.2801 -0.3799 -57.56% 0.65 0.65 0.2801 49,360
Jan 21 2022 0.66 0.00 +0.00% 0.652 0.69 0.65 0
Jan 21 2022 0.66 -0.05 -7.04% 0.652 0.69 0.65 7,725
Jan 20 2022 0.71 0.037 5.5% 0.689 0.72 0.689 10,897
Jan 19 2022 0.673 0.00 +0.00% 0.673 0.673 0.673 0
Jan 19 2022 0.673 0.00 0.0% 0.673 0.673 0.673 0
Jan 18 2022 0.673 0.0022 0.33% 0.673 0.673 0.673 109
Jan 17 2022 0.6708 0.00 +0.00% 0.679 0.679 0.6708 0
Jan 14 2022 0.6708 0.0183 2.8% 0.679 0.679 0.6708 1,033
Jan 13 2022 0.6525 0.00 +0.00% 0.69 0.69 0.6525 0
Jan 13 2022 0.6525 -0.0375 -5.43% 0.69 0.69 0.6525 528
Jan 12 2022 0.69 -0.0025 -0.36% 0.691 0.691 0.69 3,829
Jan 11 2022 0.6925 0.0425 6.54% 0.69 0.6925 0.69 5,839
Jan 10 2022 0.65 0.00 +0.00% 0.65 0.65 0.65 0
Jan 10 2022 0.65 0.00 0.0% 0.65 0.65 0.65 0
Jan 07 2022 0.65 -0.04 -5.8% 0.65 0.65 0.65 276
Jan 06 2022 0.69 0.00 0.0% 0.69 0.69 0.69 839
Jan 05 2022 0.69 -0.03 -4.17% 0.69 0.715 0.69 6,754
Jan 04 2022 0.72 0.00 +0.00% 0.72 0.72 0.72 0
Jan 04 2022 0.72 0.0449 6.65% 0.72 0.72 0.72 1,020
Jan 03 2022 0.6751 0.00 0.0% 0.6751 0.6751 0.6751 0
Dec 31 2021 0.6751 -0.0694 -9.32% 0.6741 0.6751 0.67005 4,550
Dec 30 2021 0.7445 0.0945 14.54% 0.70 0.7445 0.6001 13,539
Dec 29 2021 0.65 -0.10 -13.33% 0.74 0.74 0.65 2,684
Dec 28 2021 0.75 0.00 +0.00% 0.7495 0.75 0.65 0
Dec 28 2021 0.75 0.05 7.14% 0.7495 0.75 0.65 1,650
Dec 27 2021 0.70 0.00 0.0% 0.70 0.70 0.70 7,300
Dec 24 2021 0.70 0.00 +0.00% 0.70 0.70 0.70 0
Dec 23 2021 0.70 0.00 +0.00% 0.70 0.70 0.70 0
Dec 23 2021 0.70 -0.044 -5.91% 0.70 0.70 0.70 921
Dec 22 2021 0.744 0.0845 12.81% 0.744 0.744 0.744 121
Dec 21 2021 0.6595 0.022 3.45% 0.6315 0.6595 0.6315 1,055
Dec 20 2021 0.6375 0.00 +0.00% 0.6004 0.745 0.60 0
Dec 20 2021 0.6375 0.0075 1.19% 0.6004 0.745 0.60 2,401
Dec 17 2021 0.63 -0.0599 -8.68% 0.97 0.97 0.555 11,900
Dec 16 2021 0.6899 -0.0701 -9.22% 0.70 0.70 0.6899 5,568
Dec 15 2021 0.76 -0.0499 -6.16% 0.7501 0.7897 0.7501 2,650
Dec 14 2021 0.8099 -0.0251 -3.01% 0.8099 0.8099 0.8099 500
Dec 13 2021 0.835 0.00 +0.00% 0.685 0.8445 0.66 0
Dec 13 2021 0.835 0.0747 9.83% 0.685 0.8445 0.66 14,471
Dec 10 2021 0.7603 -0.0897 -10.55% 0.88 0.88 0.7603 11,503
Dec 09 2021 0.85 0.0993 13.23% 0.92 0.92 0.85 2,711
Dec 08 2021 0.7507 0.00 +0.00% 0.80 0.80 0.7507 0
Dec 08 2021 0.7507 0.0005 0.07% 0.80 0.80 0.7507 2,000
Dec 07 2021 0.7502 0.00 +0.00% 0.7503 0.7503 0.7502 0
Dec 07 2021 0.7502 -0.0048 -0.64% 0.7503 0.7503 0.7502 2,283
Dec 06 2021 0.755 0.0299 4.12% 0.8395 0.8901 0.755 22,659
Dec 03 2021 0.7251 0.00 +0.00% 0.80995 0.80995 0.7251 0
Dec 03 2021 0.7251 -0.0749 -9.36% 0.80995 0.80995 0.7251 2,430
Dec 02 2021 0.80 0.00 +0.00% 0.76745 0.80 0.76745 0
Dec 02 2021 0.80 0.01 1.27% 0.76745 0.80 0.76745 3,075
Dec 01 2021 0.79 -0.012 -1.5% 0.8299 0.8299 0.79 1,100
Nov 30 2021 0.802 -0.028 -3.37% 0.83 0.83 0.802 1,229
Nov 29 2021 0.83 0.00 +0.00% 0.84 0.84 0.75 0
Nov 29 2021 0.83 0.0795 10.59% 0.84 0.84 0.75 14,688
Nov 26 2021 0.7505 0.00 +0.00% 0.7505 0.7505 0.7505 0
Nov 26 2021 0.7505 0.00 0.0% 0.7505 0.7505 0.7505 0
Nov 25 2021 0.7505 0.00 +0.00% 0.82 0.82 0.7501 0
Nov 24 2021 0.7505 -0.0695 -8.48% 0.82 0.82 0.7501 5,159
Nov 23 2021 0.82 -0.02 -2.38% 0.82 0.8201 0.82 2,744
Nov 22 2021 0.84 0.04 5.0% 0.80 0.8897 0.80 2,447
Nov 19 2021 0.80 0.00 0.0% 0.76 0.80 0.76 4,683
Nov 18 2021 0.80 0.00 0.0% 0.655 0.80 0.655 4,406
Nov 17 2021 0.80 0.00 +0.00% 0.8502 0.92 0.80 0
Nov 17 2021 0.80 0.0097 1.23% 0.8502 0.92 0.80 11,250
Nov 16 2021 0.7903 -0.0598 -7.03% 0.86 0.92 0.7903 6,790
Nov 15 2021 0.8501 -0.0699 -7.6% 0.9195 0.9195 0.8501 7,246
Nov 12 2021 0.92 0.00 +0.00% 0.77 0.92 0.77 0
Nov 12 2021 0.92 0.17 22.67% 0.77 0.92 0.77 6,494
Nov 11 2021 0.75 0.00 +0.00% 0.815 0.935 0.75 0
Nov 11 2021 0.75 -0.17 -18.48% 0.815 0.935 0.75 19,945
Nov 10 2021 0.92 -0.06 -6.12% 0.78 0.92 0.78 15,385
Nov 09 2021 0.98 0.00 +0.00% 0.9989 0.9989 0.98 0
Nov 09 2021 0.98 0.1435 17.15% 0.9989 0.9989 0.98 6,863
Nov 08 2021 0.8365 0.0065 0.78% 0.9108 0.9291 0.8365 4,621
Nov 05 2021 0.83 0.00 +0.00% 0.96 0.96 0.82 0
Nov 05 2021 0.83 -0.13 -13.54% 0.96 0.96 0.82 8,672
Nov 04 2021 0.96 0.02 2.13% 0.9885 1.00 0.9003 35,797
Nov 03 2021 0.94 0.00 +0.00% 0.9889 0.9889 0.935 0
Nov 03 2021 0.94 0.04 4.44% 0.9889 0.9889 0.935 21,510
Nov 02 2021 0.90 0.0682 8.2% 0.90 0.989 0.90 41,178
Nov 01 2021 0.8318 0.00 +0.00% 0.75 0.93 0.75 0
Nov 01 2021 0.8318 0.1218 17.15% 0.75 0.93 0.75 22,234


Your Recent History
USOTC
EMOR
Healixa (P..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.