Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Ethema Health Corp (OP: GRST )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 22, 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 22, 2024 0.0005 0.0005 0.0004 0.0005 12,701,150 +0.00(+0.00%)
Nov 21, 2024 0.0004 0.0005 0.0004 0.0005 16,826,010 +0.00(+0.00%)
Nov 20, 2024 0.0006 0.0006 0.0005 0.0005 83,695,880 -0.00(-28.57%)
Nov 18, 2024 0.0007 0 +0.00(+0.00%)
Nov 15, 2024 0.0007 0.0007 0.0006 0.0007 8,371,960 -0.00(-12.50%)
Nov 14, 2024 0.0007 0.0008 0.0007 0.0008 911,300 +0.00(+14.29%)
Nov 13, 2024 0.0007 0.0007 0.0007 0.0007 3,500,000 +0.00(+0.00%)
Nov 12, 2024 0.0007 0.0007 0.0007 0.0007 102,222 +0.00(+0.00%)
Nov 11, 2024 0.0007 0.0007 0.0007 0.0007 1,480,747 +0.00(+0.00%)
Nov 08, 2024 0.0006 0.0008 0.0006 0.0007 15,001,500 +0.00(+16.67%)
Nov 07, 2024 0.0007 0.0008 0.0006 0.0006 9,171,065 -0.00(-14.29%)
Nov 06, 2024 0.0007 0.0007 0.0007 0.0007 150,000 +0.00(+0.00%)
Nov 05, 2024 0.0007 0.0007 0.0007 0.0007 10,000 +0.00(+0.00%)
Nov 04, 2024 0.0007 0.0008 0.0006 0.0007 4,730,770 +0.00(+0.00%)
Nov 01, 2024 0.0007 0.0007 0.0007 0.0007 169,500 +0.00(+0.00%)
Oct 31, 2024 0.0007 0.0007 0.0007 0.0007 366,000 +0.00(+0.00%)
Oct 30, 2024 0.0006 0.0008 0.0006 0.0007 1,186,000 +0.00(+0.00%)
Oct 29, 2024 0.0007 0.0008 0.0007 0.0007 2,352,730 -0.00(-12.50%)
Oct 28, 2024 0.0007 0.0008 0.0007 0.0008 4,725,000 +0.00(+0.00%)
Oct 25, 2024 0.0008 0.0008 0.0008 0.0008 50,000 +0.00(+14.29%)
Oct 24, 2024 0.0007 0.0007 0.0007 0.0007 2,045,000 +0.00(+0.00%)
Oct 23, 2024 0.0007 0.0008 0.0007 0.0007 1,815,100 +0.00(+0.00%)
Oct 22, 2024 0.0008 0.0008 0.0007 0.0007 32,707,528 +0.00(+0.00%)
Oct 21, 2024 0.0007 0.0007 0.0007 0.0007 1,970,000 +0.00(+0.00%)
Oct 18, 2024 0.0007 0.0007 0.0007 0.0007 299,424 +0.00(+0.00%)
Oct 17, 2024 0.0006 0.0007 0.0006 0.0007 2,144,551 -0.00(-12.50%)
Oct 16, 2024 0.0007 0.0008 0.0007 0.0008 387,150 +0.00(+14.29%)
Oct 15, 2024 0.0007 0.0007 0.0006 0.0007 4,329,998 +0.00(+0.00%)
Oct 14, 2024 0.0007 0.0008 0.0007 0.0007 4,085,090 +0.00(+0.00%)
Oct 11, 2024 0.0007 0.0007 0.0007 0.0007 820,000 +0.00(+0.00%)
Oct 10, 2024 0.0008 0.0008 0.0007 0.0007 335,000 +0.00(+0.00%)
Oct 09, 2024 0.0007 0.0008 0.0007 0.0007 837,866 +0.00(+0.00%)
Oct 08, 2024 0.0007 0.0008 0.0007 0.0007 1,060,169 +0.00(+0.00%)
Oct 07, 2024 0.0007 0.0008 0.0007 0.0007 4,740,100 -0.00(-12.50%)
Oct 04, 2024 0.0008 0.0008 0.0007 0.0008 622,600 +0.00(+0.00%)
Oct 03, 2024 0.0007 0.0008 0.0007 0.0008 1,103,000 +0.00(+0.00%)
Oct 02, 2024 0.0008 0.0008 0.0008 0.0008 319,333 +0.00(+0.00%)
Oct 01, 2024 0.0008 0.0008 0.0008 0.0008 244,000 +0.00(+14.29%)
Sep 30, 2024 0.0008 0.0009 0.0007 0.0007 210,000 -0.00(-12.50%)
Sep 27, 2024 0.0008 0.0008 0.0008 0.0008 720,000 +0.00(+0.00%)
Sep 26, 2024 0.0008 0.0009 0.0007 0.0008 906,792 +0.00(+0.00%)
Sep 24, 2024 0.0008 0 -0.00(-11.11%)
Sep 23, 2024 0.0009 0.0009 0.0009 0.0009 2,006 +0.00(+12.50%)
Sep 20, 2024 0.0008 0.0008 0.0008 0.0008 6,217,766 +0.00(+0.00%)
Sep 19, 2024 0.0007 0.0009 0.0007 0.0008 2,318,500 -0.00(-11.11%)
Sep 18, 2024 0.0009 0.0009 0.0009 0.0009 51,000 +0.00(+12.50%)
Sep 17, 2024 0.0008 0.0009 0.0008 0.0008 5,924,707 -0.00(-11.11%)
Sep 16, 2024 0.0008 0.0009 0.0008 0.0009 4,199,998 +0.00(+0.00%)
Sep 13, 2024 0.0008 0.0009 0.0008 0.0009 815,740 +0.00(+0.00%)
Sep 12, 2024 0.0008 0.0009 0.0008 0.0009 225,222 +0.00(+0.00%)
Sep 11, 2024 0.0008 0.0009 0.0008 0.0009 1,327,655 +0.00(+12.50%)
Sep 10, 2024 0.0008 0.0009 0.0008 0.0008 5,277,820 -0.00(-11.11%)
Sep 09, 2024 0.0009 0.0009 0.0009 0.0009 507,533 +0.00(+0.00%)
Sep 06, 2024 0.0009 0.0009 0.0009 0.0009 610,700 +0.00(+0.00%)
Sep 05, 2024 0.0008 0.0009 0.0008 0.0009 5,395,000 +0.00(+0.00%)
Sep 04, 2024 0.0009 0.0009 0.0009 0.0009 475,755 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.