Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethema Health Corp (OP: GRST )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 23, 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 23, 2024 0.0009 0.0009 0.0008 0.0008 1,599,504 +0.00(+0.00%)
Aug 22, 2024 0.0009 0.0009 0.0008 0.0008 340,660 -0.00(-11.11%)
Aug 21, 2024 0.0008 0.0009 0.0008 0.0009 1,346,088 +0.00(+0.00%)
Aug 20, 2024 0.0009 0.0009 0.0008 0.0009 5,398,000 +0.00(+0.00%)
Aug 19, 2024 0.0008 0.0010 0.0008 0.0009 54,079,964 +0.00(+12.50%)
Aug 16, 2024 0.0009 0.0009 0.0008 0.0008 23,410,000 -0.00(-11.11%)
Aug 15, 2024 0.0009 0.0009 0.0008 0.0009 6,036,907 +0.00(+0.00%)
Aug 14, 2024 0.0008 0.0009 0.0008 0.0009 6,331,809 +0.00(+0.00%)
Aug 13, 2024 0.0009 0.0009 0.0008 0.0009 1,271,000 +0.00(+12.50%)
Aug 12, 2024 0.0009 0.0009 0.0008 0.0008 12,329,948 +0.00(+0.00%)
Aug 09, 2024 0.0009 0.0009 0.0008 0.0008 5,348,185 -0.00(-11.11%)
Aug 08, 2024 0.0007 0.0009 0.0007 0.0009 15,406,408 +0.00(+28.57%)
Aug 07, 2024 0.0007 0.0008 0.0007 0.0007 5,594,300 -0.00(-12.50%)
Aug 06, 2024 0.0008 0.0008 0.0007 0.0008 1,707,735 +0.00(+0.00%)
Aug 05, 2024 0.0008 0.0009 0.0007 0.0008 10,933,693 +0.00(+0.00%)
Aug 02, 2024 0.0008 0.0009 0.0007 0.0008 20,637,384 +0.00(+0.00%)
Aug 01, 2024 0.0009 0.0009 0.0007 0.0008 19,548,492 -0.00(-11.11%)
Jul 31, 2024 0.0008 0.0009 0.0008 0.0009 2,948,389 +0.00(+12.50%)
Jul 30, 2024 0.0009 0.0009 0.0007 0.0008 7,692,243 -0.00(-11.11%)
Jul 29, 2024 0.0007 0.0009 0.0007 0.0009 4,198,100 +0.00(+12.50%)
Jul 26, 2024 0.0008 0.0008 0.0007 0.0008 10,927,770 +0.00(+0.00%)
Jul 25, 2024 0.0007 0.0008 0.0007 0.0008 20,535,622 +0.00(+14.29%)
Jul 24, 2024 0.0007 0.0007 0.0007 0.0007 877,800 -0.00(-12.50%)
Jul 23, 2024 0.0008 0.0008 0.0008 0.0008 41,250 +0.00(+14.29%)
Jul 22, 2024 0.0008 0.0008 0.0007 0.0007 6,690,514 -0.00(-12.50%)
Jul 19, 2024 0.0008 0.0009 0.0008 0.0008 2,945,183 +0.00(+0.00%)
Jul 18, 2024 0.0007 0.0008 0.0006 0.0008 14,425,742 +0.00(+0.00%)
Jul 17, 2024 0.0007 0.0008 0.0007 0.0008 8,265,431 +0.00(+14.29%)
Jul 16, 2024 0.0007 0.0008 0.0006 0.0007 5,984,133 +0.00(+0.00%)
Jul 15, 2024 0.0006 0.0008 0.0006 0.0007 25,958,278 +0.00(+16.67%)
Jul 12, 2024 0.0006 0.0006 0.0006 0.0006 10,010,000 +0.00(+0.00%)
Jul 11, 2024 0.0007 0.0007 0.0005 0.0006 16,616,195 -0.00(-14.29%)
Jul 10, 2024 0.0007 0.0007 0.0007 0.0007 3,761,643 -0.00(-12.50%)
Jul 09, 2024 0.0008 0.0009 0.0007 0.0008 6,355,177 +0.00(+0.00%)
Jul 08, 2024 0.0007 0.0008 0.0007 0.0008 1,956,320 +0.00(+14.29%)
Jul 05, 2024 0.0008 0.0008 0.0007 0.0007 10,048,333 -0.00(-12.50%)
Jul 03, 2024 0.0008 0.0009 0.0007 0.0008 23,085,776 +0.00(+0.00%)
Jul 02, 2024 0.0008 0.0009 0.0008 0.0008 7,241,344 +0.00(+0.00%)
Jul 01, 2024 0.0007 0.0009 0.0007 0.0008 20,199,552 +0.00(+14.29%)
Jun 28, 2024 0.0006 0.0008 0.0006 0.0007 16,183,066 +0.00(+0.00%)
Jun 27, 2024 0.0006 0.0007 0.0006 0.0007 41,403,704 +0.00(+40.00%)
Jun 26, 2024 0.0005 0.0005 0.0005 0.0005 25,000 +0.00(+0.00%)
Jun 25, 2024 0.0005 0.0005 0.0005 0.0005 900,000 -0.00(-16.67%)
Jun 24, 2024 0.0006 0.0007 0.0005 0.0006 12,741,635 +0.00(+0.00%)
Jun 21, 2024 0.0006 0.0006 0.0006 0.0006 4,596,825 +0.00(+20.00%)
Jun 20, 2024 0.0005 0.0007 0.0005 0.0005 11,204,099 +0.00(+0.00%)
Jun 18, 2024 0.0006 0.0007 0.0005 0.0005 19,142,350 -0.00(-16.67%)
Jun 17, 2024 0.0007 0.0007 0.0005 0.0006 13,014,398 +0.00(+0.00%)
Jun 14, 2024 0.0005 0.0006 0.0004 0.0006 10,297,523 +0.00(+20.00%)
Jun 13, 2024 0.0004 0.0005 0.0004 0.0005 14,351,132 +0.00(+0.00%)
Jun 12, 2024 0.0007 0.0007 0.0004 0.0005 25,969,056 -0.00(-28.57%)
Jun 11, 2024 0.0005 0.0007 0.0005 0.0007 91,797,224 +0.00(+16.67%)
Jun 10, 2024 0.0006 0.0006 0.0005 0.0006 33,787,208 +0.00(+20.00%)
Jun 07, 2024 0.0005 0.0006 0.0004 0.0005 47,231,352 +0.00(+0.00%)
Jun 06, 2024 0.0005 0.0006 0.0004 0.0005 123,296,416 +0.00(+0.00%)
Jun 05, 2024 0.0004 0.0005 0.0003 0.0005 25,418,112 +0.00(+25.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.