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: 2:21 PM EDT, May 24, 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 (%)
Nov 30, 2017 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Nov 29, 2017 0.0799 0.0799 0.0700 0.0799 37,000 +0.01(+7.10%)
Nov 28, 2017 0.0746 0.0746 0.0700 0.0746 17,201 -0.00(-0.40%)
Nov 27, 2017 0.0800 0.0800 0.0650 0.0749 4,700 -0.01(-6.38%)
Nov 24, 2017 0.0571 0.0800 0.0571 0.0800 100,200 +0.01(+6.67%)
Nov 22, 2017 0.0550 0.0750 0.0525 0.0750 97,000 +0.01(+8.85%)
Nov 21, 2017 0.0600 0.0689 0.0600 0.0689 10,600 -0.00(-0.86%)
Nov 15, 2017 0.0695 0.0695 0.0695 0 +0.00(+1.39%)
Nov 14, 2017 0.0695 0.0695 0.0685 0.0685 2,000 +0.00(+0.00%)
Nov 13, 2017 0.0695 0.0695 0.0622 0.0685 7,729 -0.00(-1.37%)
Nov 10, 2017 0.0699 0.0699 0.0590 0.0695 77,725 -0.00(-0.71%)
Nov 09, 2017 0.0550 0.0700 0.0550 0.0700 58,471 -0.01(-7.28%)
Nov 07, 2017 0.0755 0.0755 0.0755 0 -0.00(-5.63%)
Nov 06, 2017 0.0800 0.0800 0.0800 0.0800 1,260 -0.01(-10.11%)
Nov 03, 2017 0.0800 0.0890 0.0800 0.0890 112,703 +0.01(+11.39%)
Nov 02, 2017 0.0670 0.0799 0.0650 0.0799 92,000 -0.00(-0.13%)
Nov 01, 2017 0.0600 0.0800 0.0600 0.0800 95,640 +0.00(+1.27%)
Oct 31, 2017 0.0740 0.0790 0.0725 0.0790 81,435 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0790 0.0740 0.0790 2,605 +0.00(+5.33%)
Oct 27, 2017 0.0660 0.0750 0.0660 0.0750 155,820 +0.01(+8.70%)
Oct 26, 2017 0.0690 0.0690 0.0690 0.0690 2,500 +0.00(+0.00%)
Oct 25, 2017 0.0690 0.0690 0.0690 0.0690 1,000 +0.00(+2.36%)
Oct 24, 2017 0.0674 0.0674 0.0674 0.0674 1,500 +0.01(+10.51%)
Oct 23, 2017 0.0610 0.0610 0.0610 0.0610 10,000 -0.01(-12.86%)
Oct 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2017 0.0616 0.0700 0.0616 0.0700 1,100 -0.00(-6.67%)
Oct 16, 2017 0.0680 0.0750 0.0680 0.0750 21,205 +0.00(+7.14%)
Oct 13, 2017 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-1.41%)
Oct 11, 2017 0.0710 0.0710 0.0710 0 -0.00(-2.74%)
Oct 10, 2017 0.0650 0.0730 0.0650 0.0730 17,900 +0.01(+12.31%)
Oct 09, 2017 0.0585 0.0650 0.0535 0.0650 103,000 +0.01(+11.11%)
Oct 06, 2017 0.0585 0.0585 0.0585 0.0585 1,783 +0.00(+6.36%)
Oct 05, 2017 0.0520 0.0600 0.0520 0.0550 140,717 +0.00(+5.77%)
Oct 04, 2017 0.0520 0.0520 0.0520 0.0520 32,009 +0.00(+0.00%)
Oct 03, 2017 0.0480 0.0520 0.0476 0.0520 38,150 +0.00(+0.00%)
Oct 02, 2017 0.0498 0.0569 0.0475 0.0520 141,500 -0.00(-5.45%)
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%)
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.