Healixa Inc (PK) (EMOR)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -11.1111111111 | 0.09 | 0.0905 | 0.07 | 22523 | 0.08972477 | CS |
| 4 | 0.036 | 81.8181818182 | 0.044 | 0.1 | 0.0425 | 175652 | 0.07022791 | CS |
| 12 | 0.032 | 66.6666666667 | 0.048 | 0.1 | 0.025 | 102974 | 0.05796286 | CS |
| 26 | -0.057 | -41.6058394161 | 0.137 | 0.153 | 0.025 | 93644 | 0.06953306 | CS |
| 52 | -0.195 | -70.9090909091 | 0.275 | 0.3 | 0.025 | 59817 | 0.10121936 | CS |
| 156 | -0.58 | -87.8787878788 | 0.66 | 1 | 0.025 | 31261 | 0.2039729 | CS |
| 260 | -1.77 | -95.6756756757 | 1.85 | 3.05 | 0.025 | 22493 | 0.27214326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867620 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1726781220 | 0.09 | 0.01125 | 14.29 | 0.09 | 0.09 | 0.09 | 1000 |
| 1726694460 | 0.07875 | -0.01175 | -12.98 | 0.07875 | 0.07875 | 0.07875 | 3093 |
| 1726608240 | 0.0905 | 0.0005 | 0.56 | 0.0905 | 0.0905 | 0.0905 | 20000 |
| 1726521720 | 0.09 | 0.01 | 12.50 | 0.09 | 0.09 | 0.09 | 66000 |
| 1726262940 | 0.08 | 0.0051 | 6.81 | 0.07 | 0.1 | 0.07 | 516830 |
| 1726176540 | 0.0749 | 0.0198 | 35.93 | 0.07 | 0.0749 | 0.07 | 262900 |
| 1726090140 | 0.0551 | -0.0399 | -42.00 | 0.0551 | 0.0551 | 0.0551 | 4000 |
| 1726003560 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1725917160 | 0.095 | 0.02 | 26.67 | 0.1 | 0.1 | 0.088 | 53648 |
| 1725658020 | 0.075 | -0.025 | -25.00 | 0.075 | 0.075 | 0.075 | 10900 |
| 1725571440 | 0.1 | 0.03 | 42.86 | 0.1 | 0.1 | 0.1 | 750 |
| 1725485340 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1725398940 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1725053340 | 0.07 | -0.00135 | -1.89 | 0.0725 | 0.0725 | 0.065 | 107500 |
| 1724966400 | 0.07135 | 0.0026 | 3.78 | 0.08 | 0.08 | 0.07135 | 299100 |
| 1724880360 | 0.06875 | 0.02475 | 56.25 | 0.044 | 0.08 | 0.044 | 788400 |
| 1724794140 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 0 |
| 1724707740 | 0.044 | 0 | 0.00 | 0.044 | 0.045 | 0.0425 | 325000 |
| 1724448480 | 0.044 | 0 | 0.00 | 0.044 | 0.044 | 0.044 | 5000 |
| 1724362140 | 0.044 | 0.00018 | 0.41 | 0.044 | 0.044 | 0.044 | 5000 |
| 1724275380 | 0.04382 | -0.00118 | -2.62 | 0.045 | 0.045 | 0.0431249 | 136100 |
| 1724188800 | 0.045 | 0.0025 | 5.88 | 0.045 | 0.045 | 0.045 | 1000 |
| 1724102880 | 0.0425 | -0.0025 | -5.56 | 0.045 | 0.045 | 0.0425 | 11000 |
| 1723843260 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1723756860 | 0.045 | -0.003 | -6.25 | 0.048 | 0.048 | 0.045 | 143356 |
| 1723670820 | 0.048 | 0 | 0.00 | 0.04 | 0.048 | 0.025 | 83470 |
| 1723584300 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1723497900 | 0.048 | -0.0021 | -4.19 | 0.048 | 0.048 | 0.048 | 15000 |
| 1723238400 | 0.0501 | 0.0100001 | 24.94 | 0.046 | 0.0597 | 0.046 | 49494 |
| 1723152000 | 0.0400999 | -0.0089 | -18.16 | 0.049 | 0.049 | 0.0400999 | 102300 |
| 1723066200 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1722979800 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1722893340 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
| 1722634140 | 0.049 | 0.00835 | 20.54 | 0.0597 | 0.0597 | 0.041 | 28890 |
| 1722547620 | 0.04065 | -0.0044 | -9.77 | 0.049 | 0.049 | 0.04065 | 94901 |
| 1722461340 | 0.04505 | -0.00495 | -9.90 | 0.042575 | 0.04505 | 0.042575 | 1100 |
| 1722374820 | 0.05 | 0 | 0.00 | 0.0525 | 0.055 | 0.05 | 71000 |
| 1722288180 | 0.05 | 0 | 0.00 | 0.05 | 0.0525 | 0.041 | 46000 |
| 1722029100 | 0.05 | 0.0074 | 17.37 | 0.05 | 0.05 | 0.05 | 12000 |
| 1721942400 | 0.0426 | -0.0074 | -14.80 | 0.0499 | 0.0499 | 0.0426 | 27681 |
| 1721856480 | 0.05 | -0.0005 | -0.99 | 0.04995 | 0.05 | 0.04995 | 91184 |
| 1721770140 | 0.0505 | -0.0065 | -11.40 | 0.0521 | 0.06 | 0.05 | 180828 |
| 1721683740 | 0.057 | 0.004 | 7.55 | 0.055 | 0.057 | 0.0521 | 39095 |
| 1721424180 | 0.053 | -0.0025 | -4.50 | 0.055 | 0.055 | 0.053 | 12820 |
| 1721337960 | 0.0555 | 0.0033 | 6.32 | 0.06 | 0.06 | 0.0555 | 10400 |
| 1721251320 | 0.0522 | 0.0011 | 2.15 | 0.0511 | 0.0522 | 0.0511 | 33333 |
| 1721164920 | 0.0511 | 0.00455 | 9.77 | 0.04655 | 0.0641999 | 0.0455 | 314078 |
| 1721078940 | 0.04655 | -0.00345 | -6.90 | 0.04355 | 0.049 | 0.04355 | 12000 |
| 1720819200 | 0.05 | 0.006 | 13.64 | 0.058 | 0.058 | 0.04255 | 328400 |
| 1720733280 | 0.044 | -0.005 | -10.20 | 0.049 | 0.049 | 0.044 | 55499 |
| 1720646880 | 0.049 | 0.0148 | 43.27 | 0.0394 | 0.049 | 0.0342 | 295834 |
| 1720560540 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 7018 |
| 1720473600 | 0.0342 | 0 | 0.00 | 0.0331 | 0.0342 | 0.0331 | 27061 |
| 1720214640 | 0.0342 | -0.0022 | -6.04 | 0.036 | 0.036 | 0.032 | 148417 |
| 1720041000 | 0.0364 | 0 | 0.00 | 0.03624 | 0.0364 | 0.03624 | 9004 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
