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 (%)
Aug 31, 2021 0.0018 0.0021 0.0017 0.0020 45,846,408 +0.00(+5.26%)
Aug 30, 2021 0.0019 0.0020 0.0015 0.0019 18,154,584 +0.00(+0.00%)
Aug 27, 2021 0.0018 0.0020 0.0018 0.0019 13,630,012 +0.00(+5.56%)
Aug 26, 2021 0.0022 0.0022 0.0018 0.0018 10,479,455 -0.00(-10.00%)
Aug 25, 2021 0.0019 0.0020 0.0018 0.0020 30,814,360 +0.00(+5.26%)
Aug 24, 2021 0.0023 0.0024 0.0018 0.0019 54,197,960 -0.00(-29.63%)
Aug 23, 2021 0.0022 0.0028 0.0021 0.0027 26,211,214 +0.00(+28.57%)
Aug 20, 2021 0.0021 0.0021 0.0020 0.0021 14,341,872 +0.00(+10.53%)
Aug 19, 2021 0.0020 0.0021 0.0019 0.0019 10,780,160 -0.00(-5.00%)
Aug 18, 2021 0.0023 0.0023 0.0019 0.0020 31,397,408 -0.00(-16.67%)
Aug 17, 2021 0.0024 0.0024 0.0022 0.0024 5,690,564 +0.00(+0.00%)
Aug 16, 2021 0.0024 0.0025 0.0022 0.0024 7,162,301 +0.00(+0.00%)
Aug 13, 2021 0.0026 0.0026 0.0024 0.0024 3,070,018 -0.00(-7.69%)
Aug 12, 2021 0.0026 0.0027 0.0024 0.0026 11,449,062 -0.00(-3.70%)
Aug 11, 2021 0.0026 0.0027 0.0026 0.0027 17,989,986 +0.00(+3.85%)
Aug 10, 2021 0.0024 0.0026 0.0024 0.0026 18,901,856 +0.00(+8.33%)
Aug 09, 2021 0.0024 0.0026 0.0024 0.0024 10,802,166 -0.00(-4.00%)
Aug 06, 2021 0.0024 0.0026 0.0024 0.0025 8,944,128 +0.00(+0.00%)
Aug 05, 2021 0.0024 0.0025 0.0024 0.0025 5,882,579 +0.00(+4.17%)
Aug 04, 2021 0.0025 0.0025 0.0024 0.0024 32,131,878 -0.00(-7.69%)
Aug 03, 2021 0.0026 0.0027 0.0025 0.0026 20,746,442 +0.00(+4.00%)
Aug 02, 2021 0.0024 0.0028 0.0024 0.0025 11,650,510 +0.00(+0.00%)
Jul 30, 2021 0.0025 0.0027 0.0024 0.0025 16,213,180 -0.00(-3.85%)
Jul 29, 2021 0.0026 0.0028 0.0025 0.0026 8,058,998 -0.00(-3.70%)
Jul 28, 2021 0.0027 0.0029 0.0025 0.0027 23,697,158 +0.00(+0.00%)
Jul 27, 2021 0.0024 0.0028 0.0024 0.0027 14,425,436 +0.00(+8.00%)
Jul 26, 2021 0.0027 0.0028 0.0024 0.0025 38,725,144 -0.00(-3.85%)
Jul 23, 2021 0.0027 0.0027 0.0023 0.0026 28,001,732 +0.00(+0.00%)
Jul 22, 2021 0.0027 0.0028 0.0024 0.0026 8,808,486 -0.00(-10.34%)
Jul 21, 2021 0.0028 0.0030 0.0026 0.0029 11,470,770 +0.00(+7.41%)
Jul 20, 2021 0.0028 0.0028 0.0024 0.0027 8,074,544 -0.00(-3.57%)
Jul 19, 2021 0.0024 0.0031 0.0023 0.0028 18,347,016 +0.00(+3.70%)
Jul 16, 2021 0.0026 0.0027 0.0021 0.0027 40,767,504 +0.00(+22.73%)
Jul 15, 2021 0.0026 0.0028 0.0020 0.0022 79,681,072 -0.00(-21.43%)
Jul 14, 2021 0.0026 0.0030 0.0025 0.0028 27,382,856 +0.00(+3.70%)
Jul 13, 2021 0.0033 0.0033 0.0023 0.0027 106,888,968 -0.00(-15.62%)
Jul 12, 2021 0.0041 0.0047 0.0031 0.0032 91,420,576 -0.00(-17.95%)
Jul 09, 2021 0.0040 0.0040 0.0036 0.0039 7,974,202 -0.00(-4.88%)
Jul 08, 2021 0.0041 0.0041 0.0037 0.0041 6,629,485 +0.00(+0.00%)
Jul 07, 2021 0.0041 0.0041 0.0038 0.0041 9,681,582 +0.00(+0.00%)
Jul 06, 2021 0.0040 0.0042 0.0038 0.0041 6,157,082 +0.00(+0.00%)
Jul 02, 2021 0.0041 0.0045 0.0038 0.0041 22,011,788 +0.00(+0.00%)
Jul 01, 2021 0.0044 0.0045 0.0040 0.0041 15,298,416 -0.00(-6.82%)
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%)
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.