Healixa Inc (PK) (EMOR)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0036 | -9 | 0.04 | 0.048 | 0.0285 | 137955 | 0.03055028 | CS |
| 4 | -0.0435 | -54.4430538173 | 0.0799 | 0.08 | 0.0285 | 127456 | 0.04630901 | CS |
| 12 | -0.1156 | -76.0526315789 | 0.152 | 0.152 | 0.0285 | 94151 | 0.07500679 | CS |
| 26 | -0.1786 | -83.0697674419 | 0.215 | 0.29 | 0.0285 | 64661 | 0.10972029 | CS |
| 52 | -0.3086 | -89.4492753623 | 0.345 | 0.38 | 0.0285 | 42420 | 0.14241168 | CS |
| 156 | -0.6636 | -94.8 | 0.7 | 1 | 0.0285 | 24302 | 0.25439125 | CS |
| 260 | -4.1036 | -99.1207729469 | 4.14 | 4.92 | 0.0285 | 17885 | 0.33918218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719955740 | 0.0364 | 0.0036 | 10.98 | 0.0394 | 0.0394 | 0.032 | 141338 |
| 1719868980 | 0.0328 | 0.0008 | 2.50 | 0.048 | 0.048 | 0.032 | 46989 |
| 1719610020 | 0.032 | 0.002 | 6.67 | 0.033 | 0.034 | 0.032 | 188204 |
| 1719523200 | 0.03 | 0.0015 | 5.26 | 0.031 | 0.032 | 0.03 | 49413 |
| 1719437040 | 0.0285 | -0.0021 | -6.86 | 0.033 | 0.033 | 0.0285 | 176909 |
| 1719350880 | 0.0306 | -0.0194 | -38.80 | 0.04 | 0.04 | 0.0292 | 228260 |
| 1719264540 | 0.05 | 0.005 | 11.11 | 0.0434999 | 0.05 | 0.0314 | 928950 |
| 1719005220 | 0.045 | -0.00855 | -15.97 | 0.06 | 0.06 | 0.03775 | 321150 |
| 1718918640 | 0.05355 | -0.00645 | -10.75 | 0.065 | 0.065 | 0.05355 | 47658 |
| 1718746140 | 0.06 | -0.01 | -14.29 | 0.0699 | 0.0699 | 0.0531 | 70461 |
| 1718659680 | 0.07 | 0.004 | 6.06 | 0.07 | 0.07 | 0.07 | 11357 |
| 1718400540 | 0.066 | 0 | 0.00 | 0.066 | 0.066 | 0.066 | 0 |
| 1718314140 | 0.066 | -0.009 | -12.00 | 0.066 | 0.066 | 0.066 | 969 |
| 1718227380 | 0.075 | 5.0E-5 | 0.07 | 0.07495 | 0.075 | 0.07495 | 7614 |
| 1718141340 | 0.07495 | 0.0062 | 9.02 | 0.07495 | 0.07495 | 0.07495 | 1500 |
| 1718054880 | 0.06875 | -0.00625 | -8.33 | 0.079 | 0.079 | 0.06875 | 10714 |
| 1717795800 | 0.075 | 0.00345 | 4.82 | 0.07 | 0.075 | 0.068 | 75348 |
| 1717709400 | 0.07155 | 0 | 0.00 | 0.07155 | 0.07155 | 0.07155 | 20 |
| 1717622460 | 0.07155 | -0.00345 | -4.60 | 0.075 | 0.075 | 0.07155 | 26934 |
| 1717536360 | 0.075 | 0.0001 | 0.13 | 0.0799 | 0.08 | 0.068 | 101764 |
| 1717450140 | 0.0749 | -0.00495 | -6.20 | 0.0799 | 0.0799 | 0.0749 | 10579 |
| 1717190940 | 0.07985 | 0.00709 | 9.74 | 0.0799 | 0.0799 | 0.0798 | 19975 |
| 1717104540 | 0.07276 | -0.00674 | -8.48 | 0.0795 | 0.0795 | 0.07276 | 24347 |
| 1717018020 | 0.0795 | -0.0004 | -0.50 | 0.0635 | 0.0795 | 0.0635 | 25049 |
| 1716931740 | 0.0799 | -0.0001 | -0.13 | 0.0896 | 0.0896 | 0.0699 | 149915 |
| 1716585840 | 0.08 | -0.0006 | -0.74 | 0.0801999 | 0.0884 | 0.08 | 13999 |
| 1716499740 | 0.0806 | -0.0207 | -20.43 | 0.1023 | 0.1023 | 0.0803 | 33336 |
| 1716412800 | 0.1013 | 0.02045 | 25.29 | 0.1023 | 0.1023 | 0.08 | 30906 |
| 1716326940 | 0.08085 | 0.0056 | 7.44 | 0.09 | 0.09 | 0.0753 | 140600 |
| 1716240180 | 0.07525 | -0.00475 | -5.94 | 0.1 | 0.1 | 0.07375 | 60200 |
| 1715981340 | 0.08 | 0 | 0.00 | 0.084 | 0.1019999 | 0.0701 | 149401 |
| 1715894940 | 0.08 | 0.0001 | 0.13 | 0.08 | 0.08 | 0.0787 | 92200 |
| 1715808000 | 0.0799 | -0.0196 | -19.70 | 0.1 | 0.129 | 0.0668 | 644168 |
| 1715722140 | 0.0995 | -0.0295 | -22.87 | 0.09 | 0.0995 | 0.082 | 1800 |
| 1715635200 | 0.129 | 0.00415 | 3.32 | 0.0935 | 0.129 | 0.09 | 165332 |
| 1715376000 | 0.12485 | 0.00485 | 4.04 | 0.115995 | 0.125 | 0.105 | 35806 |
| 1715289720 | 0.12 | 0.02 | 20.00 | 0.1295 | 0.1295 | 0.0935 | 16089 |
| 1715203200 | 0.1 | 0.0032 | 3.31 | 0.1 | 0.12 | 0.1 | 595044 |
| 1715117340 | 0.0968 | -0.0032 | -3.20 | 0.1297 | 0.1297 | 0.094 | 3480 |
| 1715030940 | 0.1 | -0.001667 | -1.64 | 0.11 | 0.1297 | 0.0955 | 29562 |
| 1714771740 | 0.1016669 | -0.010833 | -9.63 | 0.1 | 0.1125 | 0.09775 | 101634 |
| 1714685340 | 0.1125 | -0.0172 | -13.26 | 0.10995 | 0.1125 | 0.10995 | 3300 |
| 1714598400 | 0.1297 | 0.028589 | 28.27 | 0.1297 | 0.1297 | 0.1297 | 100 |
| 1714512600 | 0.101111 | 0.000111 | 0.11 | 0.119 | 0.119 | 0.098 | 128980 |
| 1714425720 | 0.101 | -0.009 | -8.18 | 0.119 | 0.119 | 0.0714999 | 20000 |
| 1714166580 | 0.11 | 0.005 | 4.76 | 0.11 | 0.11 | 0.11 | 100 |
| 1714080300 | 0.105 | -0.015 | -12.50 | 0.1 | 0.1099 | 0.097 | 60309 |
| 1713994020 | 0.12 | 0.021495 | 21.82 | 0.12 | 0.12 | 0.12 | 100 |
| 1713907740 | 0.098505 | -0.020495 | -17.22 | 0.10105 | 0.118 | 0.09 | 88946 |
| 1713821340 | 0.119 | -0.03 | -20.13 | 0.117 | 0.139 | 0.1019999 | 45840 |
| 1713561900 | 0.149 | 0 | 0.00 | 0.12105 | 0.149 | 0.12105 | 1100 |
| 1713475500 | 0.149 | 0.004 | 2.76 | 0.1213 | 0.149 | 0.1213 | 1846 |
| 1713389100 | 0.145 | -0.006 | -3.97 | 0.1008899 | 0.149 | 0.1008899 | 4556 |
| 1713302940 | 0.151 | 0.007 | 4.86 | 0.10667 | 0.151 | 0.092 | 4940 |
| 1713216000 | 0.144 | 0.014 | 10.77 | 0.13 | 0.152 | 0.1 | 186395 |
| 1712957160 | 0.13 | 0 | 0.00 | 0.13 | 0.13 | 0.13 | 0 |
| 1712870760 | 0.13 | 0.005631 | 4.53 | 0.13 | 0.13 | 0.13 | 960 |
| 1712784000 | 0.124369 | -0.015964 | -11.38 | 0.135095 | 0.135095 | 0.1243 | 41200 |
| 1712698140 | 0.140333 | 0.000333 | 0.24 | 0.152 | 0.152 | 0.1235 | 46139 |
| 1712611200 | 0.14 | 0 | 0.00 | 0.148 | 0.148 | 0.12 | 103388 |
| 1712352000 | 0.14 | 0.012 | 9.38 | 0.147 | 0.148 | 0.1245 | 21000 |
| 1712265780 | 0.128 | -0.02 | -13.51 | 0.1225 | 0.136 | 0.109 | 40660 |
| 1712179500 | 0.148 | 0 | 0.00 | 0.128 | 0.148 | 0.11875 | 34903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
