Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethema Health Corp (OP: GRST )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 0.0046 0.0048 0.0040 0.0044 33,978,224 +0.00(+0.00%)
Jun 29, 2021 0.0035 0.0044 0.0035 0.0044 27,691,604 +0.00(+22.22%)
Jun 28, 2021 0.0036 0.0038 0.0035 0.0036 8,762,803 +0.00(+2.86%)
Jun 25, 2021 0.0038 0.0039 0.0034 0.0035 21,989,608 -0.00(-2.78%)
Jun 24, 2021 0.0041 0.0044 0.0035 0.0036 15,601,956 -0.00(-14.29%)
Jun 23, 2021 0.0035 0.0047 0.0033 0.0042 54,282,504 +0.00(+20.00%)
Jun 22, 2021 0.0036 0.0038 0.0034 0.0035 7,610,426 -0.00(-5.41%)
Jun 21, 2021 0.0040 0.0040 0.0035 0.0037 5,525,365 -0.00(-2.63%)
Jun 18, 2021 0.0038 0.0040 0.0034 0.0038 17,347,308 +0.00(+5.56%)
Jun 17, 2021 0.0036 0.0039 0.0034 0.0036 20,133,744 +0.00(+0.00%)
Jun 16, 2021 0.0034 0.0038 0.0033 0.0036 11,484,837 -0.00(-5.26%)
Jun 15, 2021 0.0037 0.0038 0.0034 0.0038 10,356,386 +0.00(+2.70%)
Jun 14, 2021 0.0036 0.0038 0.0032 0.0037 20,590,408 -0.00(-2.63%)
Jun 11, 2021 0.0040 0.0040 0.0034 0.0038 25,942,012 +0.00(+5.56%)
Jun 10, 2021 0.0041 0.0053 0.0036 0.0036 46,761,228 -0.00(-10.00%)
Jun 09, 2021 0.0040 0.0050 0.0037 0.0040 43,446,136 +0.00(+2.56%)
Jun 08, 2021 0.0040 0.0044 0.0039 0.0039 14,338,847 -0.00(-2.50%)
Jun 07, 2021 0.0042 0.0043 0.0040 0.0040 15,318,214 -0.00(-4.76%)
Jun 04, 2021 0.0042 0.0043 0.0041 0.0042 11,571,950 +0.00(+5.00%)
Jun 03, 2021 0.0039 0.0042 0.0039 0.0040 11,983,973 +0.00(+2.56%)
Jun 02, 2021 0.0042 0.0043 0.0039 0.0039 17,058,548 -0.00(-9.30%)
Jun 01, 2021 0.0042 0.0049 0.0040 0.0043 7,584,659 -0.00(-4.44%)
May 28, 2021 0.0045 0.0047 0.0040 0.0045 8,082,382 +0.00(+2.27%)
May 27, 2021 0.0050 0.0050 0.0039 0.0044 17,480,512 -0.00(-2.22%)
May 26, 2021 0.0048 0.0050 0.0040 0.0045 24,530,286 -0.00(-4.26%)
May 25, 2021 0.0049 0.0050 0.0040 0.0047 16,773,762 -0.00(-7.84%)
May 24, 2021 0.0056 0.0056 0.0048 0.0051 10,979,859 -0.00(-3.77%)
May 21, 2021 0.0052 0.0053 0.0048 0.0053 4,693,087 +0.00(+6.00%)
May 20, 2021 0.0048 0.0053 0.0048 0.0050 3,046,108 -0.00(-5.66%)
May 19, 2021 0.0050 0.0053 0.0048 0.0053 11,988,919 +0.00(+1.92%)
May 18, 2021 0.0049 0.0055 0.0048 0.0052 12,675,877 +0.00(+4.00%)
May 17, 2021 0.0051 0.0057 0.0046 0.0050 32,936,770 +0.00(+0.00%)
May 14, 2021 0.0050 0.0056 0.0046 0.0050 22,896,956 -0.00(-1.96%)
May 13, 2021 0.0056 0.0058 0.0051 0.0051 11,635,353 -0.00(-10.53%)
May 12, 2021 0.0056 0.0058 0.0052 0.0057 5,065,225 -0.00(-1.72%)
May 11, 2021 0.0052 0.0060 0.0052 0.0058 6,485,637 -0.00(-3.33%)
May 10, 2021 0.0057 0.0060 0.0052 0.0060 9,100,949 +0.00(+5.26%)
May 07, 2021 0.0065 0.0065 0.0051 0.0057 9,346,880 +0.00(+3.64%)
May 06, 2021 0.0060 0.0065 0.0055 0.0055 12,636,142 -0.00(-8.33%)
May 05, 2021 0.0063 0.0068 0.0057 0.0060 12,433,748 -0.00(-4.76%)
May 04, 2021 0.0068 0.0076 0.0060 0.0063 18,763,848 -0.00(-8.70%)
May 03, 2021 0.0070 0.0072 0.0059 0.0069 12,996,477 +0.00(+1.47%)
Apr 30, 2021 0.0057 0.0074 0.0056 0.0068 52,227,404 +0.00(+19.30%)
Apr 29, 2021 0.0057 0.0063 0.0054 0.0057 51,940,960 +0.00(+5.56%)
Apr 28, 2021 0.0057 0.0057 0.0053 0.0054 8,128,223 -0.00(-5.26%)
Apr 27, 2021 0.0056 0.0057 0.0053 0.0057 4,421,356 +0.00(+0.00%)
Apr 26, 2021 0.0055 0.0057 0.0053 0.0057 11,439,123 +0.00(+0.00%)
Apr 23, 2021 0.0056 0.0057 0.0053 0.0057 16,308,600 +0.00(+0.00%)
Apr 22, 2021 0.0057 0.0057 0.0053 0.0057 11,125,939 +0.00(+0.00%)
Apr 21, 2021 0.0059 0.0060 0.0054 0.0057 8,268,718 +0.00(+0.00%)
Apr 20, 2021 0.0060 0.0062 0.0055 0.0057 14,558,272 -0.00(-8.06%)
Apr 19, 2021 0.0060 0.0068 0.0058 0.0062 16,711,319 -0.00(-1.59%)
Apr 16, 2021 0.0067 0.0070 0.0053 0.0063 29,917,000 +0.00(+6.78%)
Apr 15, 2021 0.0053 0.0065 0.0050 0.0059 16,394,356 +0.00(+11.32%)
Apr 14, 2021 0.0060 0.0060 0.0050 0.0053 7,009,516 -0.00(-10.17%)
Apr 13, 2021 0.0055 0.0061 0.0052 0.0059 8,118,143 +0.00(+5.36%)
Apr 12, 2021 0.0064 0.0064 0.0053 0.0056 11,557,415 -0.00(-3.45%)
Apr 09, 2021 0.0059 0.0064 0.0057 0.0058 7,122,900 -0.00(-6.45%)
Apr 08, 2021 0.0052 0.0064 0.0050 0.0062 11,436,313 +0.00(+14.81%)
Apr 07, 2021 0.0060 0.0061 0.0050 0.0054 11,328,780 -0.00(-14.29%)
Apr 06, 2021 0.0059 0.0065 0.0058 0.0063 13,453,150 -0.00(-3.08%)
Apr 05, 2021 0.0049 0.0068 0.0049 0.0065 8,714,649 +0.00(+25.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.