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:

Ethema Health Corp (OP: GRST )

0.0004 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.0003 0.0003 0.0003 0.0003 72,000 -0.00(-25.00%)
Apr 29, 2024 0.0003 0.0004 0.0003 0.0004 750,000 +0.00(+33.33%)
Apr 25, 2024 0.0003 0 +0.00(+0.00%)
Apr 24, 2024 0.0003 0.0003 0.0003 0.0003 206,505 +0.00(+0.00%)
Apr 23, 2024 0.0003 0.0004 0.0003 0.0003 8,527,695 -0.00(-25.00%)
Apr 22, 2024 0.0004 0.0004 0.0004 0.0004 510,000 +0.00(+0.00%)
Apr 19, 2024 0.0004 0.0004 0.0003 0.0004 216,287 +0.00(+0.00%)
Apr 18, 2024 0.0003 0.0004 0.0003 0.0004 1,125,000 +0.00(+33.33%)
Apr 17, 2024 0.0003 0.0004 0.0003 0.0003 2,540,000 -0.00(-25.00%)
Apr 16, 2024 0.0003 0.0004 0.0003 0.0004 7,216,304 +0.00(+0.00%)
Apr 15, 2024 0.0003 0.0004 0.0003 0.0004 249,800 +0.00(+0.00%)
Apr 12, 2024 0.0003 0.0004 0.0003 0.0004 6,194,000 +0.00(+33.33%)
Apr 11, 2024 0.0003 0.0004 0.0003 0.0003 1,327,500 -0.00(-25.00%)
Apr 10, 2024 0.0003 0.0004 0.0003 0.0004 5,376,500 +0.00(+0.00%)
Apr 09, 2024 0.0004 0.0004 0.0003 0.0004 1,375,204 +0.00(+0.00%)
Apr 08, 2024 0.0004 0.0004 0.0004 0.0004 426,765 +0.00(+0.00%)
Apr 05, 2024 0.0004 0.0004 0.0004 0.0004 210,500 +0.00(+0.00%)
Apr 04, 2024 0.0003 0.0004 0.0003 0.0004 378,100 +0.00(+33.33%)
Apr 03, 2024 0.0003 0.0003 0.0003 0.0003 591,268 +0.00(+0.00%)
Apr 02, 2024 0.0003 0.0003 0.0003 0.0003 30,000 +0.00(+0.00%)
Apr 01, 2024 0.0004 0.0004 0.0003 0.0003 1,415,000 -0.00(-25.00%)
Mar 28, 2024 0.0004 0.0004 0.0004 0.0004 999,999 +0.00(+0.00%)
Mar 27, 2024 0.0004 0.0004 0.0004 0.0004 620,102 +0.00(+0.00%)
Mar 26, 2024 0.0004 0.0004 0.0003 0.0004 3,090,000 +0.00(+0.00%)
Mar 25, 2024 0.0004 0.0004 0.0003 0.0004 676,476 +0.00(+0.00%)
Mar 22, 2024 0.0004 0.0004 0.0004 0.0004 1,625,000 +0.00(+33.33%)
Mar 21, 2024 0.0004 0.0004 0.0003 0.0003 3,052,965 -0.00(-25.00%)
Mar 20, 2024 0.0003 0.0004 0.0003 0.0004 367,580 +0.00(+33.33%)
Mar 19, 2024 0.0003 0.0004 0.0003 0.0003 616,650 -0.00(-25.00%)
Mar 18, 2024 0.0004 0.0004 0.0004 0.0004 244,000 +0.00(+0.00%)
Mar 15, 2024 0.0004 0.0004 0.0004 0.0004 32,896 +0.00(+0.00%)
Mar 14, 2024 0.0003 0.0004 0.0003 0.0004 1,000,000 +0.00(+0.00%)
Mar 12, 2024 0.0004 0 +0.00(+0.00%)
Mar 11, 2024 0.0003 0.0004 0.0003 0.0004 400,000 +0.00(+33.33%)
Mar 08, 2024 0.0004 0.0004 0.0003 0.0003 1,691,114 -0.00(-25.00%)
Mar 07, 2024 0.0004 0.0004 0.0003 0.0004 2,224,701 +0.00(+0.00%)
Mar 06, 2024 0.0004 0.0004 0.0003 0.0004 3,640,000 +0.00(+0.00%)
Mar 05, 2024 0.0004 0.0004 0.0003 0.0004 2,587,888 +0.00(+0.00%)
Mar 04, 2024 0.0004 0.0004 0.0003 0.0004 15,316,947 +0.00(+0.00%)
Feb 29, 2024 0.0004 0 +0.00(+0.00%)
Feb 28, 2024 0.0004 0.0004 0.0003 0.0004 144,999 +0.00(+0.00%)
Feb 27, 2024 0.0003 0.0004 0.0003 0.0004 6,151,000 +0.00(+0.00%)
Feb 26, 2024 0.0003 0.0004 0.0003 0.0004 1,430,000 +0.00(+0.00%)
Feb 23, 2024 0.0004 0.0004 0.0004 0.0004 3,000,000 +0.00(+0.00%)
Feb 22, 2024 0.0004 0.0004 0.0003 0.0004 3,368,888 +0.00(+0.00%)
Feb 21, 2024 0.0004 0.0004 0.0004 0.0004 1,280,000 +0.00(+0.00%)
Feb 20, 2024 0.0003 0.0004 0.0003 0.0004 53,333 +0.00(+0.00%)
Feb 14, 2024 0.0004 0 +0.00(+0.00%)
Feb 13, 2024 0.0005 0.0005 0.0004 0.0004 9,586,000 -0.00(-20.00%)
Feb 12, 2024 0.0004 0.0005 0.0003 0.0005 10,748,001 +0.00(+25.00%)
Feb 09, 2024 0.0004 0.0005 0.0004 0.0004 9,570,877 +0.00(+0.00%)
Feb 08, 2024 0.0005 0.0005 0.0004 0.0004 2,427,000 +0.00(+33.33%)
Feb 07, 2024 0.0004 0.0005 0.0003 0.0003 92,894,176 +0.00(+0.00%)
Feb 06, 2024 0.0003 0.0003 0.0003 0.0003 3,026,614 +0.00(+0.00%)
Feb 05, 2024 0.0004 0.0004 0.0002 0.0003 443,350 +0.00(+0.00%)
Feb 02, 2024 0.0002 0.0004 0.0002 0.0003 2,100,000 +0.00(+0.00%)
Feb 01, 2024 0.0003 0.0003 0.0003 0.0003 533,032 +0.00(+50.00%)
Jan 31, 2024 0.0002 0.0004 0.0002 0.0002 288,500 -0.00(-50.00%)
Jan 30, 2024 0.0002 0.0004 0.0002 0.0004 61,500 +0.00(+33.33%)
Jan 29, 2024 0.0003 0.0003 0.0003 0.0003 4,139,900 +0.00(+0.00%)
Jan 26, 2024 0.0003 0.0003 0.0003 0.0003 260,000 +0.00(+50.00%)
Jan 25, 2024 0.0002 0.0003 0.0002 0.0002 950,000 -0.00(-33.33%)
Jan 24, 2024 0.0003 0.0004 0.0003 0.0003 3,100,000 +0.00(+0.00%)
Jan 22, 2024 0.0003 0 +0.00(+0.00%)
Jan 19, 2024 0.0003 0.0003 0.0003 0.0003 516,540 +0.00(+0.00%)
Jan 17, 2024 0.0003 0 +0.00(+0.00%)
Jan 16, 2024 0.0004 0.0004 0.0003 0.0003 4,855,000 +0.00(+0.00%)
Jan 12, 2024 0.0004 0.0004 0.0002 0.0003 365,000 +0.00(+0.00%)
Jan 11, 2024 0.0004 0.0004 0.0003 0.0003 12,518,330 +0.00(+0.00%)
Jan 10, 2024 0.0003 0.0003 0.0002 0.0003 15,150,602 -0.00(-25.00%)
Jan 09, 2024 0.0004 0.0004 0.0003 0.0004 6,322,100 +0.00(+0.00%)
Jan 08, 2024 0.0003 0.0004 0.0003 0.0004 1,713,900 +0.00(+0.00%)
Jan 05, 2024 0.0003 0.0004 0.0003 0.0004 3,291,400 +0.00(+0.00%)
Jan 04, 2024 0.0004 0.0004 0.0003 0.0004 1,345,000 +0.00(+0.00%)
Jan 03, 2024 0.0004 0.0004 0.0004 0.0004 1,802,400 +0.00(+33.33%)
Jan 02, 2024 0.0003 0.0003 0.0003 0.0003 2,000,000 +0.00(+0.00%)
Dec 29, 2023 0.0003 0.0004 0.0003 0.0003 274,829 -0.00(-25.00%)
Dec 28, 2023 0.0003 0.0004 0.0003 0.0004 1,305,000 +0.00(+33.33%)
Dec 27, 2023 0.0004 0.0004 0.0003 0.0003 3,408,474 +0.00(+0.00%)
Dec 26, 2023 0.0004 0.0004 0.0003 0.0003 227,103 +0.00(+0.00%)
Dec 22, 2023 0.0004 0.0004 0.0003 0.0003 4,059,998 -0.00(-25.00%)
Dec 21, 2023 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+33.33%)
Dec 20, 2023 0.0003 0.0003 0.0003 0.0003 29,107,772 -0.00(-25.00%)
Dec 18, 2023 0.0004 0 +0.00(+0.00%)
Dec 15, 2023 0.0004 0.0004 0.0003 0.0004 62,221,652 +0.00(+0.00%)
Dec 14, 2023 0.0004 0.0004 0.0003 0.0004 23,060,482 +0.00(+0.00%)
Dec 13, 2023 0.0003 0.0004 0.0003 0.0004 3,293,482 +0.00(+0.00%)
Dec 11, 2023 0.0004 0 +0.00(+0.00%)
Dec 08, 2023 0.0004 0.0004 0.0004 0.0004 25,194,454 -0.00(-20.00%)
Dec 07, 2023 0.0005 0.0005 0.0005 0.0005 500,000 +0.00(+25.00%)
Dec 06, 2023 0.0004 0.0005 0.0004 0.0004 563,500 -0.00(-20.00%)
Dec 05, 2023 0.0005 0.0005 0.0005 0.0005 1,009,000 +0.00(+0.00%)
Dec 01, 2023 0.0005 0 +0.00(+0.00%)
Nov 30, 2023 0.0006 0.0006 0.0005 0.0005 8,700,024 +0.00(+0.00%)
Nov 29, 2023 0.0006 0.0006 0.0005 0.0005 13,367,900 +0.00(+25.00%)
Nov 28, 2023 0.0005 0.0005 0.0004 0.0004 6,103,800 +0.00(+0.00%)
Nov 27, 2023 0.0006 0.0006 0.0004 0.0004 6,646,698 -0.00(-33.33%)
Nov 24, 2023 0.0006 0.0006 0.0005 0.0006 3,016,666 +0.00(+0.00%)
Nov 22, 2023 0.0006 0.0006 0.0005 0.0006 14,120,100 +0.00(+0.00%)
Nov 21, 2023 0.0005 0.0006 0.0004 0.0006 7,075,300 +0.00(+0.00%)
Nov 20, 2023 0.0006 0.0006 0.0005 0.0006 6,800,297 +0.00(+0.00%)
Nov 17, 2023 0.0005 0.0006 0.0004 0.0006 631,878 +0.00(+20.00%)
Nov 16, 2023 0.0005 0.0006 0.0005 0.0005 9,108,705 +0.00(+0.00%)
Nov 15, 2023 0.0004 0.0005 0.0004 0.0005 1,200,380 +0.00(+25.00%)
Nov 14, 2023 0.0005 0.0005 0.0004 0.0004 8,000,198 -0.00(-20.00%)
Nov 13, 2023 0.0005 0.0005 0.0004 0.0005 31,729,208 +0.00(+25.00%)
Nov 10, 2023 0.0003 0.0004 0.0003 0.0004 3,864,000 +0.00(+33.33%)
Nov 09, 2023 0.0003 0.0003 0.0003 0.0003 27,000 -0.00(-25.00%)
Nov 08, 2023 0.0003 0.0004 0.0003 0.0004 336,425 +0.00(+33.33%)
Nov 07, 2023 0.0003 0.0003 0.0003 0.0003 22,170 -0.00(-25.00%)
Nov 06, 2023 0.0004 0.0004 0.0004 0.0004 3,500 +0.00(+0.00%)
Nov 03, 2023 0.0004 0.0004 0.0004 0.0004 499,999 +0.00(+0.00%)
Nov 02, 2023 0.0005 0.0005 0.0004 0.0004 102,300 +0.00(+0.00%)
Nov 01, 2023 0.0004 0.0004 0.0004 0.0004 500,000 +0.00(+0.00%)
Oct 31, 2023 0.0004 0.0004 0.0004 0.0004 5,000 +0.00(+0.00%)
Oct 30, 2023 0.0005 0.0005 0.0003 0.0004 1,055,520 -0.00(-20.00%)
Oct 27, 2023 0.0003 0.0005 0.0003 0.0005 90,100 +0.00(+25.00%)
Oct 26, 2023 0.0005 0.0005 0.0004 0.0004 857,250 +0.00(+0.00%)
Oct 24, 2023 0.0004 4 -0.00(-20.00%)
Oct 23, 2023 0.0004 0.0005 0.0003 0.0005 9,068,200 +0.00(+25.00%)
Oct 20, 2023 0.0004 0.0004 0.0003 0.0004 415,200 +0.00(+0.00%)
Oct 19, 2023 0.0004 0.0004 0.0004 0.0004 310,000 +0.00(+0.00%)
Oct 18, 2023 0.0004 0.0004 0.0003 0.0004 142,500 +0.00(+0.00%)
Oct 17, 2023 0.0004 0.0004 0.0003 0.0004 137,349 +0.00(+33.33%)
Oct 16, 2023 0.0003 0.0003 0.0003 0.0003 665,001 -0.00(-25.00%)
Oct 13, 2023 0.0004 0.0004 0.0004 0.0004 3,000,000 +0.00(+0.00%)
Oct 12, 2023 0.0003 0.0004 0.0003 0.0004 7,690,100 +0.00(+0.00%)
Oct 11, 2023 0.0004 0.0004 0.0004 0.0004 40,000 +0.00(+0.00%)
Oct 10, 2023 0.0004 0.0004 0.0003 0.0004 1,497,100 +0.00(+0.00%)
Oct 09, 2023 0.0003 0.0004 0.0003 0.0004 88,759 +0.00(+0.00%)
Oct 06, 2023 0.0005 0.0005 0.0004 0.0004 25,515,644 +0.00(+0.00%)
Oct 05, 2023 0.0005 0.0005 0.0003 0.0004 24,494,652 -0.00(-20.00%)
Oct 04, 2023 0.0004 0.0005 0.0004 0.0005 10,014,124 +0.00(+0.00%)
Oct 03, 2023 0.0004 0.0005 0.0004 0.0005 3,241,187 +0.00(+25.00%)
Oct 02, 2023 0.0004 0.0005 0.0004 0.0004 19,444,612 +0.00(+0.00%)
Sep 29, 2023 0.0004 0.0005 0.0004 0.0004 2,554,999 -0.00(-20.00%)
Sep 28, 2023 0.0005 0.0005 0.0004 0.0005 5,554,213 +0.00(+0.00%)
Sep 27, 2023 0.0004 0.0005 0.0004 0.0005 7,083,097 +0.00(+0.00%)
Sep 26, 2023 0.0004 0.0005 0.0004 0.0005 19,100,120 +0.00(+0.00%)
Sep 25, 2023 0.0005 0.0005 0.0005 0.0005 8,964,500 +0.00(+0.00%)
Sep 22, 2023 0.0005 0.0006 0.0005 0.0005 7,417,080 -0.00(-16.67%)
Sep 21, 2023 0.0005 0.0006 0.0005 0.0006 1,033,907 +0.00(+20.00%)
Sep 20, 2023 0.0005 0.0005 0.0005 0.0005 240,000 -0.00(-16.67%)
Sep 19, 2023 0.0005 0.0006 0.0005 0.0006 2,858,920 +0.00(+0.00%)
Sep 18, 2023 0.0006 0.0006 0.0006 0.0006 27,000 +0.00(+20.00%)
Sep 15, 2023 0.0005 0.0006 0.0005 0.0005 5,660,498 +0.00(+0.00%)
Sep 14, 2023 0.0006 0.0006 0.0005 0.0005 506,033 +0.00(+0.00%)
Sep 13, 2023 0.0006 0.0006 0.0005 0.0005 1,301,200 +0.00(+0.00%)
Sep 12, 2023 0.0005 0.0005 0.0005 0.0005 1,745,000 -0.00(-16.67%)
Sep 11, 2023 0.0005 0.0006 0.0005 0.0006 600 +0.00(+0.00%)
Sep 08, 2023 0.0006 0.0006 0.0005 0.0006 139,000 +0.00(+20.00%)
Sep 07, 2023 0.0006 0.0006 0.0004 0.0005 6,898,002 -0.00(-16.67%)
Sep 06, 2023 0.0007 0.0007 0.0004 0.0006 53,525,900 -0.00(-14.29%)
Sep 05, 2023 0.0005 0.0007 0.0005 0.0007 3,084,002 +0.00(+0.00%)
Sep 01, 2023 0.0006 0.0007 0.0005 0.0007 1,147,500 +0.00(+0.00%)
Aug 31, 2023 0.0005 0.0007 0.0005 0.0007 913,000 +0.00(+0.00%)
Aug 30, 2023 0.0007 0.0007 0.0006 0.0007 1,050,000 +0.00(+16.67%)
Aug 29, 2023 0.0006 0.0006 0.0006 0.0006 10,972,412 +0.00(+0.00%)
Aug 28, 2023 0.0006 0.0007 0.0006 0.0006 3,799,027 +0.00(+0.00%)
Aug 25, 2023 0.0006 0.0007 0.0006 0.0006 671,000 +0.00(+0.00%)
Aug 24, 2023 0.0006 0.0007 0.0006 0.0006 1,567,215 +0.00(+0.00%)
Aug 23, 2023 0.0006 0.0006 0.0006 0.0006 916,794 +0.00(+0.00%)
Aug 22, 2023 0.0007 0.0007 0.0006 0.0006 3,814,285 +0.00(+0.00%)
Aug 21, 2023 0.0006 0.0007 0.0005 0.0006 8,597,205 +0.00(+0.00%)
Aug 18, 2023 0.0006 0.0006 0.0005 0.0006 5,110,000 +0.00(+0.00%)
Aug 17, 2023 0.0005 0.0006 0.0005 0.0006 2,820,400 +0.00(+0.00%)
Aug 16, 2023 0.0006 0.0006 0.0006 0.0006 1,681,000 +0.00(+0.00%)
Aug 15, 2023 0.0006 0.0006 0.0005 0.0006 19,284,820 +0.00(+20.00%)
Aug 14, 2023 0.0005 0.0006 0.0005 0.0005 4,793,628 +0.00(+0.00%)
Aug 11, 2023 0.0005 0.0006 0.0005 0.0005 2,902,000 -0.00(-16.67%)
Aug 10, 2023 0.0006 0.0006 0.0005 0.0006 4,729,443 +0.00(+0.00%)
Aug 09, 2023 0.0005 0.0006 0.0004 0.0006 39,901,960 +0.00(+20.00%)
Aug 08, 2023 0.0006 0.0007 0.0005 0.0005 121,363,864 +0.00(+0.00%)
Aug 07, 2023 0.0005 0.0006 0.0004 0.0005 11,686,575 -0.00(-16.67%)
Aug 04, 2023 0.0006 0.0006 0.0005 0.0006 1,755,973 +0.00(+0.00%)
Aug 03, 2023 0.0005 0.0006 0.0005 0.0006 1,802,281 +0.00(+0.00%)
Aug 02, 2023 0.0006 0.0006 0.0005 0.0006 310,000 +0.00(+0.00%)
Aug 01, 2023 0.0006 0.0006 0.0005 0.0006 1,549,680 +0.00(+0.00%)
Jul 31, 2023 0.0005 0.0006 0.0004 0.0006 4,197,093 +0.00(+0.00%)
Jul 28, 2023 0.0005 0.0006 0.0005 0.0006 6,304,154 +0.00(+20.00%)
Jul 27, 2023 0.0005 0.0005 0.0005 0.0005 910,888 +0.00(+0.00%)
Jul 26, 2023 0.0004 0.0005 0.0004 0.0005 2,055,882 +0.00(+0.00%)
Jul 25, 2023 0.0005 0.0005 0.0005 0.0005 600,000 +0.00(+25.00%)
Jul 24, 2023 0.0006 0.0006 0.0004 0.0004 8,493,524 -0.00(-20.00%)
Jul 21, 2023 0.0006 0.0006 0.0005 0.0005 1,885,318 +0.00(+0.00%)
Jul 20, 2023 0.0005 0.0006 0.0005 0.0005 4,092,458 -0.00(-16.67%)
Jul 19, 2023 0.0006 0.0006 0.0005 0.0006 6,156,147 +0.00(+0.00%)
Jul 18, 2023 0.0006 0.0006 0.0005 0.0006 260,004 +0.00(+0.00%)
Jul 17, 2023 0.0005 0.0006 0.0004 0.0006 42,362,272 +0.00(+20.00%)
Jul 14, 2023 0.0005 0.0005 0.0004 0.0005 128,804 +0.00(+25.00%)
Jul 13, 2023 0.0005 0.0005 0.0004 0.0004 1,129,155 -0.00(-20.00%)
Jul 11, 2023 0.0005 0 +0.00(+0.00%)
Jul 10, 2023 0.0005 0.0005 0.0005 0.0005 962,388 +0.00(+0.00%)
Jul 07, 2023 0.0005 0.0005 0.0004 0.0005 1,050,533 -0.00(-16.67%)
Jul 06, 2023 0.0006 0.0006 0.0004 0.0006 214,001 +0.00(+0.00%)
Jul 05, 2023 0.0006 0.0007 0.0004 0.0006 27,621,700 +0.00(+0.00%)
Jul 03, 2023 0.0006 0.0007 0.0006 0.0006 1,170,000 +0.00(+0.00%)
Jun 30, 2023 0.0005 0.0006 0.0004 0.0006 42,178,268 +0.00(+20.00%)
Jun 29, 2023 0.0006 0.0006 0.0004 0.0005 1,445,000 +0.00(+0.00%)
Jun 28, 2023 0.0005 0.0005 0.0005 0.0005 1,566,666 -0.00(-16.67%)
Jun 27, 2023 0.0006 0.0006 0.0005 0.0006 7,316,681 +0.00(+0.00%)
Jun 26, 2023 0.0006 0.0007 0.0005 0.0006 21,703,904 +0.00(+0.00%)
Jun 23, 2023 0.0005 0.0006 0.0005 0.0006 5,910,000 +0.00(+20.00%)
Jun 22, 2023 0.0005 0.0006 0.0005 0.0005 2,337,938 +0.00(+0.00%)
Jun 21, 2023 0.0005 0.0005 0.0005 0.0005 1,597,305 +0.00(+0.00%)
Jun 20, 2023 0.0004 0.0005 0.0004 0.0005 202,980 +0.00(+0.00%)
Jun 16, 2023 0.0005 0.0006 0.0005 0.0005 3,811,766 +0.00(+0.00%)
Jun 15, 2023 0.0005 0.0006 0.0005 0.0005 1,847,201 +0.00(+66.67%)
May 08, 2023 0.0004 0.0004 0.0003 0.0003 554,900 -0.00(-25.00%)
May 03, 2023 0.0004 0 +0.00(+33.33%)
May 02, 2023 0.0004 0.0004 0.0003 0.0003 2,150,000 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.