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 (%)
Sep 29, 2017 0.0534 0.0550 0.0485 0.0550 66,000 -0.00(-5.17%)
Sep 28, 2017 0.0500 0.0580 0.0500 0.0580 113,000 +0.00(+4.13%)
Sep 27, 2017 0.0513 0.0557 0.0500 0.0557 1,200 -0.00(-5.59%)
Sep 26, 2017 0.0550 0.0620 0.0500 0.0590 164,333 -0.01(-9.09%)
Sep 25, 2017 0.0649 0.0649 0.0649 0.0649 800 -0.01(-12.18%)
Sep 22, 2017 0.0540 0.0739 0.0540 0.0739 67,500 +0.02(+39.17%)
Sep 21, 2017 0.0620 0.0620 0.0500 0.0531 100,550 -0.01(-14.35%)
Sep 20, 2017 0.0620 0.0620 0.0620 0.0620 12,000 -0.01(-11.43%)
Sep 19, 2017 0.0612 0.0700 0.0605 0.0700 88,000 +0.00(+7.36%)
Sep 18, 2017 0.0550 0.0652 0.0550 0.0652 12,500 +0.00(+0.00%)
Sep 14, 2017 0.0652 0.0652 0.0652 0 -0.00(-1.21%)
Sep 13, 2017 0.0630 0.0660 0.0630 0.0660 12,000 -0.00(-5.71%)
Sep 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+1.23%)
Sep 08, 2017 0.0700 0.0700 0.0692 0.0692 5,000 +0.00(+1.69%)
Sep 06, 2017 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Sep 05, 2017 0.0707 0.0707 0.0700 0.0700 9,300 -0.01(-12.39%)
Sep 01, 2017 0.0770 0.0799 0.0770 0.0799 3,500 +0.00(+0.00%)
Aug 29, 2017 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Aug 28, 2017 0.0799 0.0799 0.0799 0.0799 2,500 +0.00(+1.14%)
Aug 25, 2017 0.0790 0.0790 0.0790 0.0790 1,000 -0.00(-1.13%)
Aug 23, 2017 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
Aug 22, 2017 0.0800 0.0800 0.0700 0.0700 8,500 +0.00(+0.00%)
Aug 21, 2017 0.0700 0.0700 0.0700 0.0700 33,098 -0.02(-21.35%)
Aug 17, 2017 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Aug 16, 2017 0.0750 0.0800 0.0750 0.0800 29,696 +0.00(+0.00%)
Aug 15, 2017 0.0800 0.0800 0.0800 0.0800 2,021 +0.01(+6.67%)
Aug 14, 2017 0.0749 0.0925 0.0749 0.0750 75,000 +0.00(+0.13%)
Aug 11, 2017 0.0750 0.0750 0.0618 0.0749 158,100 -0.02(-19.03%)
Aug 10, 2017 0.0800 0.0925 0.0651 0.0925 65,707 +0.01(+15.62%)
Aug 09, 2017 0.0650 0.0800 0.0650 0.0800 13,504 +0.00(+0.00%)
Aug 08, 2017 0.0850 0.0850 0.0800 0.0800 20,400 +0.00(+0.00%)
Aug 07, 2017 0.0720 0.0850 0.0675 0.0800 755,366 +0.01(+11.11%)
Aug 04, 2017 0.0500 0.0720 0.0500 0.0720 124,500 +0.00(+0.00%)
Aug 02, 2017 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Jul 31, 2017 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Jul 25, 2017 0.0720 0.0720 0.0720 0 +0.00(+5.88%)
Jul 24, 2017 0.0450 0.0680 0.0375 0.0680 42,500 -0.01(-8.11%)
Jul 21, 2017 0.0438 0.0740 0.0438 0.0740 71,700 -0.00(-1.33%)
Jul 20, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.00(-2.60%)
Jul 14, 2017 0.0770 0.0770 0.0770 0 +0.02(+35.09%)
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.