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: 1:09 PM EDT, May 31, 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 (%)
Jul 29, 2019 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Jul 23, 2019 0.0600 0.0600 0.0600 0 +0.01(+17.65%)
Jul 22, 2019 0.0510 0.0510 0.0510 0.0510 10,000 -0.01(-16.94%)
Jul 12, 2019 0.0614 0.0614 0.0614 0 +0.00(+0.00%)
Jul 05, 2019 0.0614 0.0614 0.0614 0 -0.00(-3.31%)
Jul 03, 2019 0.0636 0.0636 0.0635 0.0635 2,800 +0.00(+3.42%)
Jul 02, 2019 0.0520 0.0615 0.0510 0.0614 105,000 -0.01(-11.01%)
Jun 27, 2019 0.0690 0.0690 0.0690 0 +0.00(+7.31%)
Jun 26, 2019 0.0643 0.0643 0.0643 0.0643 2,500 -0.01(-8.14%)
Jun 25, 2019 0.0700 0.0700 0.0700 0.0700 2,242 +0.00(+2.94%)
Jun 21, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 17, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 14, 2019 0.0680 0.0680 0.0680 0.0680 100 +0.00(+0.00%)
Jun 07, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 03, 2019 0.0680 0.0680 0.0680 0 -0.00(-1.45%)
May 29, 2019 0.0690 0.0690 0.0690 0 +0.02(+37.45%)
May 28, 2019 0.0502 0.0502 0.0502 0.0502 186 -0.02(-27.25%)
May 22, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.15%)
May 21, 2019 0.0689 0.0689 0.0689 0.0689 4,026 +0.00(+0.00%)
May 17, 2019 0.0689 0.0689 0.0689 0 +0.00(+0.00%)
May 16, 2019 0.0522 0.0689 0.0522 0.0689 6,000 -0.00(-1.43%)
May 15, 2019 0.0258 0.0699 0.0258 0.0699 2,800 +0.00(+2.49%)
May 14, 2019 0.0532 0.0682 0.0532 0.0682 1,100 -0.00(-2.29%)
May 13, 2019 0.0698 0.0698 0.0698 0.0698 1,018 +0.00(+2.80%)
May 07, 2019 0.0679 0.0679 0.0679 0 +0.00(+5.11%)
May 06, 2019 0.0568 0.0646 0.0567 0.0646 21,000 -0.00(-0.62%)
May 03, 2019 0.0660 0.0670 0.0600 0.0650 81,000 -0.00(-2.99%)
May 02, 2019 0.0670 0.0670 0.0670 0.0670 500 +0.00(+0.00%)
May 01, 2019 0.0650 0.0684 0.0650 0.0670 15,500 -0.00(-6.94%)
Apr 30, 2019 0.0720 0.0720 0.0720 0.0720 500 -0.00(-4.00%)
Apr 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2019 0.0740 0.0750 0.0740 0.0750 2,700 +0.00(+0.81%)
Apr 23, 2019 0.0700 0.0744 0.0700 0.0744 80,000 -0.00(-0.80%)
Apr 22, 2019 0.0700 0.0750 0.0650 0.0750 50,100 -0.00(-6.13%)
Apr 18, 2019 0.0799 0.0799 0.0680 0.0799 2,700 -0.00(-0.13%)
Apr 17, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0800 0.0620 0.0800 47,500 +0.00(+0.25%)
Apr 15, 2019 0.0700 0.0798 0.0700 0.0798 85,900 +0.00(+0.00%)
Apr 12, 2019 0.0750 0.0798 0.0750 0.0798 24,700 +0.00(+0.38%)
Apr 11, 2019 0.0795 0.0795 0.0795 0.0795 39,500 +0.00(+0.00%)
Apr 10, 2019 0.0795 0.0795 0.0795 0.0795 5,385 +0.00(+0.00%)
Apr 09, 2019 0.0795 0.0795 0.0795 0.0795 10,176 +0.00(+0.00%)
Apr 05, 2019 0.0795 0.0795 0.0795 0 -0.01(-6.47%)
Apr 04, 2019 0.0840 0.0850 0.0780 0.0850 283,887 +0.00(+4.94%)
Apr 03, 2019 0.0850 0.0850 0.0800 0.0810 722,504 -0.01(-6.25%)
Apr 02, 2019 0.0567 0.0895 0.0567 0.0864 3,250 -0.00(-3.79%)
Apr 01, 2019 0.0898 0.0898 0.0898 0.0898 1,000 +0.01(+12.39%)
Mar 28, 2019 0.0799 0.0799 0.0799 0 +0.00(+1.40%)
Mar 26, 2019 0.0788 0.0788 0.0788 0 +0.01(+8.69%)
Mar 25, 2019 0.0725 0.0725 0.0725 0.0725 16,300 -0.01(-8.46%)
Mar 21, 2019 0.0792 0.0792 0.0792 0 -0.00(-0.50%)
Mar 20, 2019 0.0796 0.0796 0.0796 0.0796 7,504 +0.00(+2.45%)
Mar 19, 2019 0.0630 0.0798 0.0570 0.0777 70,513 +0.01(+7.47%)
Mar 18, 2019 0.0635 0.0723 0.0620 0.0723 7,500 -0.01(-14.54%)
Mar 15, 2019 0.0625 0.0846 0.0620 0.0846 24,500 +0.02(+36.67%)
Mar 14, 2019 0.0642 0.0767 0.0600 0.0619 54,200 -0.02(-22.43%)
Mar 13, 2019 0.0798 0.0798 0.0798 0.0798 494 +0.01(+8.72%)
Mar 12, 2019 0.0734 0.0734 0.0734 0.0734 4,000 +0.00(+4.86%)
Mar 11, 2019 0.0622 0.0760 0.0620 0.0700 109,400 -0.01(-12.50%)
Mar 08, 2019 0.0700 0.0800 0.0700 0.0800 11,000 -0.00(-5.77%)
Mar 07, 2019 0.0799 0.0849 0.0799 0.0849 22,500 -0.01(-5.67%)
Mar 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 04, 2019 0.0810 0.0900 0.0810 0.0900 76,562 +0.01(+12.78%)
Mar 01, 2019 0.0809 0.0809 0.0798 0.0798 1,000 +0.00(+4.86%)
Feb 28, 2019 0.0761 0.0761 0.0761 0.0761 6,500 +0.00(+5.40%)
Feb 27, 2019 0.0809 0.0809 0.0650 0.0722 17,000 -0.01(-10.75%)
Feb 26, 2019 0.0809 0.0809 0.0809 0.0809 6,500 +0.01(+8.01%)
Feb 25, 2019 0.0810 0.0810 0.0690 0.0749 6,587 -0.00(-4.34%)
Feb 22, 2019 0.0783 0.0783 0.0783 0.0783 2,500 +0.00(+0.38%)
Feb 21, 2019 0.0720 0.0780 0.0710 0.0780 22,500 -0.01(-11.36%)
Feb 20, 2019 0.0880 0.0880 0.0880 0.0880 3,013 -0.00(-1.12%)
Feb 19, 2019 0.0890 0.0890 0.0890 0.0890 1,500 +0.00(+0.00%)
Feb 14, 2019 0.0890 0.0890 0.0890 0 -0.00(-2.20%)
Feb 12, 2019 0.0910 0.0910 0.0910 0 +0.00(+3.41%)
Feb 11, 2019 0.0850 0.0880 0.0850 0.0880 120,000 -0.00(-1.12%)
Feb 08, 2019 0.0779 0.0890 0.0700 0.0890 573,000 +0.02(+25.35%)
Feb 07, 2019 0.0780 0.0780 0.0689 0.0710 165,042 -0.02(-20.22%)
Feb 06, 2019 0.0720 0.0890 0.0715 0.0890 104,000 +0.02(+23.61%)
Feb 05, 2019 0.0900 0.0900 0.0720 0.0720 12,999 -0.01(-15.49%)
Feb 04, 2019 0.0852 0.0852 0.0852 0.0852 1,501 -0.01(-10.03%)
Feb 01, 2019 0.0947 0.0947 0.0947 1 +0.00(+0.00%)
Jan 31, 2019 0.0766 0.0947 0.0766 0.0947 4,000 -0.00(-0.32%)
Jan 30, 2019 0.0950 0.0950 0.0950 0.0950 15,200 -0.00(-3.06%)
Jan 25, 2019 0.0980 0.0980 0.0980 0 +0.03(+36.68%)
Jan 24, 2019 0.0622 0.0717 0.0530 0.0717 124,847 -0.00(-0.14%)
Jan 23, 2019 0.0687 0.0720 0.0685 0.0718 63,150 +0.00(+3.61%)
Jan 22, 2019 0.0694 0.0694 0.0693 0.0693 8,800 -0.00(-6.35%)
Jan 18, 2019 0.0769 0.0769 0.0740 0.0740 4,000 +0.00(+0.14%)
Jan 17, 2019 0.0768 0.0768 0.0602 0.0739 5,400 -0.01(-13.06%)
Jan 15, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 10, 2019 0.0745 0.0850 0.0745 0.0850 8,900 +0.00(+1.19%)
Jan 09, 2019 0.0840 0.0840 0.0840 0.0840 2,000 +0.02(+40.00%)
Jan 08, 2019 0.0500 0.0800 0.0500 0.0600 5,770 -0.02(-28.83%)
Jan 07, 2019 0.0843 0.0843 0.0843 0.0843 2,500 +0.00(+0.36%)
Jan 04, 2019 0.0840 0.0840 0.0840 0.0840 20,900 +0.00(+5.00%)
Jan 03, 2019 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jan 02, 2019 0.0600 0.0800 0.0600 0.0800 21,998 -0.00(-4.76%)
Dec 31, 2018 0.0840 0.0840 0.0840 0.0840 10,300 +0.01(+10.38%)
Dec 28, 2018 0.0839 0.0850 0.0567 0.0761 6,500 +0.00(+0.53%)
Dec 27, 2018 0.0757 0.0757 0.0757 0.0757 5,000 -0.01(-9.88%)
Dec 26, 2018 0.0840 0.0840 0.0562 0.0840 15,613 +0.00(+1.82%)
Dec 21, 2018 0.0825 0.0825 0.0825 0 +0.01(+11.04%)
Dec 20, 2018 0.0754 0.0814 0.0685 0.0743 40,000 -0.01(-11.55%)
Dec 18, 2018 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Dec 14, 2018 0.0840 0.0840 0.0840 0 +0.00(+3.32%)
Dec 12, 2018 0.0813 0.0813 0.0813 0 +0.01(+7.97%)
Dec 11, 2018 0.0753 0.0840 0.0550 0.0753 30,408 -0.01(-7.38%)
Dec 10, 2018 0.0580 0.0813 0.0580 0.0813 5,500 +0.00(+0.00%)
Dec 07, 2018 0.0541 0.0825 0.0511 0.0813 45,500 -0.00(-1.45%)
Dec 06, 2018 0.0825 0.0825 0.0825 0.0825 6,292 +0.01(+7.56%)
Dec 04, 2018 0.0825 0.0825 0.0650 0.0767 10,400 -0.00(-0.78%)
Dec 03, 2018 0.0630 0.0773 0.0630 0.0773 6,208 -0.00(-3.38%)
Nov 30, 2018 0.0760 0.0800 0.0760 0.0800 15,000 +0.00(+0.00%)
Nov 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+4.71%)
Nov 27, 2018 0.0764 0.0764 0.0764 0.0764 5,000 -0.01(-7.39%)
Nov 23, 2018 0.0825 0.0825 0.0825 0 +0.00(+0.61%)
Nov 21, 2018 0.0820 0.0820 0.0820 0 +0.00(+3.80%)
Nov 20, 2018 0.0790 0.0790 0.0790 0.0790 30,850 +0.00(+0.00%)
Nov 19, 2018 0.0739 0.0790 0.0739 0.0790 5,515 -0.00(-1.25%)
Nov 14, 2018 0.0800 0.0800 0.0800 0 +0.01(+7.38%)
Nov 13, 2018 0.0745 0.0745 0.0745 0.0745 2,500 -0.01(-6.76%)
Nov 09, 2018 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Nov 07, 2018 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Nov 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.83%)
Nov 02, 2018 0.0763 0.0778 0.0763 0.0778 10,000 -0.01(-8.47%)
Oct 31, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Oct 30, 2018 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Oct 29, 2018 0.0757 0.0950 0.0757 0.0950 53,000 +0.01(+18.75%)
Oct 26, 2018 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Oct 25, 2018 0.0800 0.0800 0.0800 0.0800 51,500 +0.00(+0.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2018 0.0680 0.0800 0.0680 0.0800 4,200 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0680 0.0800 0.0680 0.0800 700 +0.00(+0.13%)
Oct 02, 2018 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 -0.00(-4.76%)
Sep 27, 2018 0.0840 0.0840 0.0840 0.0840 200 -0.00(-1.18%)
Sep 26, 2018 0.0825 0.0850 0.0730 0.0850 96,200 +0.01(+6.25%)
Sep 25, 2018 0.0793 0.0800 0.0793 0.0800 15,000 +0.00(+0.00%)
Sep 24, 2018 0.0700 0.0800 0.0700 0.0800 6,535 +0.00(+0.00%)
Sep 21, 2018 0.0691 0.0800 0.0691 0.0800 116,100 +0.01(+15.77%)
Sep 20, 2018 0.0610 0.0691 0.0610 0.0691 1,743 -0.00(-1.29%)
Sep 19, 2018 0.0700 0.0700 0.0700 0.0700 1,440 +0.01(+14.75%)
Sep 18, 2018 0.0610 0.0610 0.0610 0.0610 100 -0.02(-22.78%)
Sep 17, 2018 0.0790 0.0790 0.0790 0.0790 8,000 +0.00(+0.00%)
Sep 13, 2018 0.0790 0.0790 0.0790 0 +0.02(+31.67%)
Sep 12, 2018 0.0650 0.0650 0.0600 0.0600 34,821 -0.02(-24.91%)
Sep 11, 2018 0.0600 0.0799 0.0600 0.0799 900 +0.00(+2.57%)
Sep 10, 2018 0.0799 0.0799 0.0779 0.0779 4,880 +0.00(+5.41%)
Sep 06, 2018 0.0739 0.0739 0.0739 0 -0.01(-7.51%)
Aug 31, 2018 0.0799 0.0799 0.0799 0 +0.01(+6.68%)
Aug 29, 2018 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Aug 28, 2018 0.0611 0.0749 0.0611 0.0749 13,242 -0.00(-6.14%)
Aug 27, 2018 0.0798 0.0798 0.0798 0.0798 22,158 +0.00(+0.00%)
Aug 24, 2018 0.0798 0.0798 0.0798 0.0798 700 +0.00(+6.12%)
Aug 23, 2018 0.0659 0.0752 0.0659 0.0752 3,500 -0.00(-5.76%)
Aug 22, 2018 0.0611 0.0798 0.0611 0.0798 28,800 +0.00(+3.10%)
Aug 21, 2018 0.0749 0.0774 0.0749 0.0774 6,000 -0.00(-3.13%)
Aug 20, 2018 0.0611 0.0799 0.0611 0.0799 4,501 -0.00(-0.13%)
Aug 17, 2018 0.0600 0.0800 0.0600 0.0800 118,300 +0.01(+14.29%)
Aug 16, 2018 0.0600 0.0700 0.0550 0.0700 100,854 +0.00(+0.00%)
Aug 15, 2018 0.0600 0.0700 0.0600 0.0700 3,736 +0.00(+0.00%)
Aug 14, 2018 0.0670 0.0700 0.0670 0.0700 50,078 -0.01(-11.95%)
Aug 13, 2018 0.0666 0.0795 0.0580 0.0795 220,000 +0.00(+6.14%)
Aug 10, 2018 0.0749 0.0749 0.0749 0.0749 4,500 -0.00(-0.93%)
Aug 09, 2018 0.0732 0.0756 0.0725 0.0756 43,000 +0.00(+4.28%)
Aug 08, 2018 0.0781 0.0800 0.0725 0.0725 14,000 -0.01(-9.38%)
Aug 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.43%)
Aug 03, 2018 0.0800 0.0800 0.0725 0.0781 11,000 -0.00(-2.86%)
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.