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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 7, 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, 2020 0.0027 0.0042 0.0025 0.0030 192,730,912 +0.00(+25.00%)
Aug 28, 2020 0.0016 0.0027 0.0016 0.0024 91,875,800 +0.00(+41.18%)
Aug 27, 2020 0.0020 0.0020 0.0017 0.0017 37,378,060 -0.00(-10.53%)
Aug 26, 2020 0.0017 0.0020 0.0015 0.0019 51,264,148 +0.00(+11.76%)
Aug 25, 2020 0.0018 0.0018 0.0015 0.0017 45,957,376 -0.00(-5.56%)
Aug 24, 2020 0.0019 0.0021 0.0015 0.0018 42,407,176 +0.00(+0.00%)
Aug 21, 2020 0.0028 0.0028 0.0015 0.0018 187,173,696 -0.00(-30.77%)
Aug 20, 2020 0.0014 0.0028 0.0014 0.0026 292,933,536 +0.00(+52.94%)
Aug 19, 2020 0.0018 0.0018 0.0014 0.0017 25,561,672 -0.00(-5.56%)
Aug 18, 2020 0.0011 0.0018 0.0011 0.0018 61,430,012 +0.00(+50.00%)
Aug 17, 2020 0.0012 0.0014 0.0011 0.0012 14,231,605 -0.00(-14.29%)
Aug 14, 2020 0.0016 0.0016 0.0011 0.0014 33,916,200 -0.00(-6.67%)
Aug 13, 2020 0.0009 0.0018 0.0009 0.0015 112,742,736 +0.00(+50.00%)
Aug 12, 2020 0.0011 0.0012 0.0009 0.0010 11,858,344 -0.00(-9.09%)
Aug 11, 2020 0.0010 0.0011 0.0009 0.0011 19,112,850 +0.00(+0.00%)
Aug 10, 2020 0.0011 0.0011 0.0008 0.0011 14,572,800 +0.00(+0.00%)
Aug 07, 2020 0.0009 0.0011 0.0009 0.0011 15,032,400 +0.00(+22.22%)
Aug 06, 2020 0.0009 0.0010 0.0008 0.0009 19,415,936 -0.00(-10.00%)
Aug 05, 2020 0.0008 0.0010 0.0008 0.0010 23,694,114 +0.00(+25.00%)
Aug 04, 2020 0.0009 0.0009 0.0007 0.0008 12,131,604 +0.00(+14.29%)
Aug 03, 2020 0.0009 0.0010 0.0007 0.0007 14,911,880 -0.00(-30.00%)
Jul 31, 2020 0.0010 0.0010 0.0009 0.0010 27,811,200 +0.00(+0.00%)
Jul 30, 2020 0.0010 0.0010 0.0009 0.0010 6,589,880 +0.00(+11.11%)
Jul 29, 2020 0.0011 0.0011 0.0009 0.0009 11,938,969 -0.00(-18.18%)
Jul 28, 2020 0.0010 0.0011 0.0009 0.0011 6,483,988 +0.00(+0.00%)
Jul 27, 2020 0.0011 0.0011 0.0009 0.0011 11,958,756 +0.00(+0.00%)
Jul 24, 2020 0.0012 0.0012 0.0009 0.0011 12,256,600 +0.00(+10.00%)
Jul 23, 2020 0.0010 0.0012 0.0009 0.0010 5,054,785 -0.00(-9.09%)
Jul 22, 2020 0.0008 0.0011 0.0007 0.0011 47,392,744 +0.00(+37.50%)
Jul 21, 2020 0.0008 0.0008 0.0006 0.0008 8,369,783 +0.00(+0.00%)
Jul 20, 2020 0.0009 0.0009 0.0007 0.0008 45,058,820 -0.00(-20.00%)
Jul 17, 2020 0.0010 0.0010 0.0008 0.0010 22,581,900 +0.00(+0.00%)
Jul 16, 2020 0.0010 0.0010 0.0008 0.0010 23,107,642 +0.00(+0.00%)
Jul 15, 2020 0.0011 0.0011 0.0008 0.0010 32,228,700 -0.00(-9.09%)
Jul 14, 2020 0.0010 0.0012 0.0008 0.0011 47,720,956 +0.00(+10.00%)
Jul 13, 2020 0.0011 0.0013 0.0008 0.0010 76,912,232 -0.00(-9.09%)
Jul 10, 2020 0.0012 0.0012 0.0009 0.0011 44,615,800 -0.00(-8.33%)
Jul 09, 2020 0.0012 0.0012 0.0010 0.0012 16,567,148 +0.00(+0.00%)
Jul 08, 2020 0.0012 0.0013 0.0010 0.0012 64,113,956 -0.00(-7.69%)
Jul 07, 2020 0.0012 0.0013 0.0011 0.0013 35,024,824 +0.00(+8.33%)
Jul 06, 2020 0.0014 0.0015 0.0011 0.0012 53,622,048 -0.00(-7.69%)
Jul 02, 2020 0.0014 0.0015 0.0012 0.0013 45,876,300 -0.00(-7.14%)
Jul 01, 2020 0.0013 0.0015 0.0012 0.0014 29,627,778 +0.00(+0.00%)
Jun 30, 2020 0.0015 0.0016 0.0013 0.0014 23,440,778 +0.00(+0.00%)
Jun 29, 2020 0.0011 0.0016 0.0011 0.0014 46,034,556 +0.00(+27.27%)
Jun 26, 2020 0.0014 0.0018 0.0011 0.0011 108,327,104 -0.00(-26.67%)
Jun 25, 2020 0.0015 0.0016 0.0013 0.0015 47,992,408 +0.00(+0.00%)
Jun 24, 2020 0.0017 0.0018 0.0012 0.0015 101,324,720 -0.00(-11.76%)
Jun 23, 2020 0.0020 0.0020 0.0016 0.0017 71,628,664 -0.00(-5.56%)
Jun 22, 2020 0.0020 0.0024 0.0018 0.0018 85,483,192 +0.00(+0.00%)
Jun 19, 2020 0.0021 0.0024 0.0016 0.0018 124,989,504 -0.00(-10.00%)
Jun 18, 2020 0.0033 0.0033 0.0014 0.0020 491,448,352 -0.00(-31.03%)
Jun 17, 2020 0.0023 0.0032 0.0020 0.0029 373,805,504 +0.00(+52.63%)
Jun 16, 2020 0.0009 0.0027 0.0008 0.0019 491,680,192 +0.00(+111.11%)
Jun 15, 2020 0.0008 0.0009 0.0005 0.0009 192,479,920 +0.00(+12.50%)
Jun 12, 2020 0.0010 0.0014 0.0007 0.0008 268,192,000 -0.00(-20.00%)
Jun 11, 2020 0.0015 0.0015 0.0007 0.0010 333,706,400 -0.00(-33.33%)
Jun 10, 2020 0.0008 0.0017 0.0007 0.0015 391,522,912 +0.00(+87.50%)
Jun 09, 2020 0.0005 0.0009 0.0005 0.0008 309,780,640 +0.00(+100.00%)
Jun 08, 2020 0.0003 0.0006 0.0002 0.0004 357,559,424 +0.00(+33.33%)
Jun 05, 2020 0.0004 0.0004 0.0002 0.0003 132,527,504 -0.00(-25.00%)
Jun 04, 2020 0.0002 0.0004 0.0002 0.0004 627,236,416 +0.00(+100.00%)
Jun 03, 2020 0.0002 0.0002 0.0001 0.0002 36,853,600 +0.00(+0.00%)
Jun 02, 2020 0.0002 0.0002 0.0002 0.0002 20,219,520 +0.00(+100.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.