Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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: 10:27 AM EDT, May 28, 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 (%)
May 29, 2019 0.0690 0.0690 0.0690 0 +0.02(+37.45%)
May 28, 2019 0.0502 0.0502 0.0502 0.0502 186 -0.02(-27.25%)
May 22, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.15%)
May 21, 2019 0.0689 0.0689 0.0689 0.0689 4,026 +0.00(+0.00%)
May 17, 2019 0.0689 0.0689 0.0689 0 +0.00(+0.00%)
May 16, 2019 0.0522 0.0689 0.0522 0.0689 6,000 -0.00(-1.43%)
May 15, 2019 0.0258 0.0699 0.0258 0.0699 2,800 +0.00(+2.49%)
May 14, 2019 0.0532 0.0682 0.0532 0.0682 1,100 -0.00(-2.29%)
May 13, 2019 0.0698 0.0698 0.0698 0.0698 1,018 +0.00(+2.80%)
May 07, 2019 0.0679 0.0679 0.0679 0 +0.00(+5.11%)
May 06, 2019 0.0568 0.0646 0.0567 0.0646 21,000 -0.00(-0.62%)
May 03, 2019 0.0660 0.0670 0.0600 0.0650 81,000 -0.00(-2.99%)
May 02, 2019 0.0670 0.0670 0.0670 0.0670 500 +0.00(+0.00%)
May 01, 2019 0.0650 0.0684 0.0650 0.0670 15,500 -0.00(-6.94%)
Apr 30, 2019 0.0720 0.0720 0.0720 0.0720 500 -0.00(-4.00%)
Apr 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2019 0.0740 0.0750 0.0740 0.0750 2,700 +0.00(+0.81%)
Apr 23, 2019 0.0700 0.0744 0.0700 0.0744 80,000 -0.00(-0.80%)
Apr 22, 2019 0.0700 0.0750 0.0650 0.0750 50,100 -0.00(-6.13%)
Apr 18, 2019 0.0799 0.0799 0.0680 0.0799 2,700 -0.00(-0.13%)
Apr 17, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0800 0.0620 0.0800 47,500 +0.00(+0.25%)
Apr 15, 2019 0.0700 0.0798 0.0700 0.0798 85,900 +0.00(+0.00%)
Apr 12, 2019 0.0750 0.0798 0.0750 0.0798 24,700 +0.00(+0.38%)
Apr 11, 2019 0.0795 0.0795 0.0795 0.0795 39,500 +0.00(+0.00%)
Apr 10, 2019 0.0795 0.0795 0.0795 0.0795 5,385 +0.00(+0.00%)
Apr 09, 2019 0.0795 0.0795 0.0795 0.0795 10,176 +0.00(+0.00%)
Apr 05, 2019 0.0795 0.0795 0.0795 0 -0.01(-6.47%)
Apr 04, 2019 0.0840 0.0850 0.0780 0.0850 283,887 +0.00(+4.94%)
Apr 03, 2019 0.0850 0.0850 0.0800 0.0810 722,504 -0.01(-6.25%)
Apr 02, 2019 0.0567 0.0895 0.0567 0.0864 3,250 -0.00(-3.79%)
Apr 01, 2019 0.0898 0.0898 0.0898 0.0898 1,000 +0.01(+12.39%)
Mar 28, 2019 0.0799 0.0799 0.0799 0 +0.00(+1.40%)
Mar 26, 2019 0.0788 0.0788 0.0788 0 +0.01(+8.69%)
Mar 25, 2019 0.0725 0.0725 0.0725 0.0725 16,300 -0.01(-8.46%)
Mar 21, 2019 0.0792 0.0792 0.0792 0 -0.00(-0.50%)
Mar 20, 2019 0.0796 0.0796 0.0796 0.0796 7,504 +0.00(+2.45%)
Mar 19, 2019 0.0630 0.0798 0.0570 0.0777 70,513 +0.01(+7.47%)
Mar 18, 2019 0.0635 0.0723 0.0620 0.0723 7,500 -0.01(-14.54%)
Mar 15, 2019 0.0625 0.0846 0.0620 0.0846 24,500 +0.02(+36.67%)
Mar 14, 2019 0.0642 0.0767 0.0600 0.0619 54,200 -0.02(-22.43%)
Mar 13, 2019 0.0798 0.0798 0.0798 0.0798 494 +0.01(+8.72%)
Mar 12, 2019 0.0734 0.0734 0.0734 0.0734 4,000 +0.00(+4.86%)
Mar 11, 2019 0.0622 0.0760 0.0620 0.0700 109,400 -0.01(-12.50%)
Mar 08, 2019 0.0700 0.0800 0.0700 0.0800 11,000 -0.00(-5.77%)
Mar 07, 2019 0.0799 0.0849 0.0799 0.0849 22,500 -0.01(-5.67%)
Mar 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 04, 2019 0.0810 0.0900 0.0810 0.0900 76,562 +0.01(+12.78%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.