Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 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 30, 2020 0.0029 0.0029 0.0021 0.0025 62,670,376 -0.00(-7.41%)
Nov 27, 2020 0.0028 0.0029 0.0025 0.0027 22,772,800 -0.00(-3.57%)
Nov 25, 2020 0.0025 0.0035 0.0025 0.0028 35,699,400 -0.00(-3.45%)
Nov 24, 2020 0.0030 0.0031 0.0024 0.0029 40,596,272 -0.00(-6.45%)
Nov 23, 2020 0.0031 0.0034 0.0029 0.0031 27,200,466 -0.00(-8.82%)
Nov 20, 2020 0.0036 0.0037 0.0032 0.0034 21,846,398 -0.00(-2.86%)
Nov 19, 2020 0.0041 0.0041 0.0032 0.0035 26,844,766 -0.00(-10.26%)
Nov 18, 2020 0.0039 0.0042 0.0033 0.0039 27,740,234 +0.00(+0.00%)
Nov 17, 2020 0.0039 0.0044 0.0036 0.0039 26,346,122 +0.00(+0.00%)
Nov 16, 2020 0.0057 0.0057 0.0035 0.0039 37,610,788 -0.00(-9.30%)
Nov 13, 2020 0.0038 0.0045 0.0034 0.0043 29,003,200 +0.00(+13.16%)
Nov 12, 2020 0.0030 0.0039 0.0030 0.0038 14,713,441 +0.00(+11.76%)
Nov 11, 2020 0.0037 0.0037 0.0029 0.0034 40,523,976 -0.00(-8.11%)
Nov 10, 2020 0.0041 0.0041 0.0033 0.0037 22,520,292 -0.00(-5.13%)
Nov 09, 2020 0.0043 0.0043 0.0035 0.0039 27,443,276 -0.00(-7.14%)
Nov 06, 2020 0.0045 0.0045 0.0035 0.0042 36,399,700 -0.00(-6.67%)
Nov 05, 2020 0.0043 0.0049 0.0043 0.0045 33,658,544 +0.00(+4.65%)
Nov 04, 2020 0.0051 0.0057 0.0043 0.0043 35,553,992 -0.00(-14.00%)
Nov 03, 2020 0.0057 0.0057 0.0048 0.0050 22,111,828 -0.00(-5.66%)
Nov 02, 2020 0.0059 0.0060 0.0048 0.0053 26,746,980 -0.00(-1.85%)
Oct 30, 2020 0.0050 0.0059 0.0045 0.0054 84,340,496 +0.00(+10.20%)
Oct 29, 2020 0.0040 0.0049 0.0040 0.0049 51,538,316 +0.00(+22.50%)
Oct 28, 2020 0.0053 0.0053 0.0036 0.0040 76,723,104 -0.00(-24.53%)
Oct 27, 2020 0.0060 0.0060 0.0045 0.0053 28,303,644 -0.00(-11.67%)
Oct 26, 2020 0.0058 0.0067 0.0050 0.0060 45,904,672 +0.00(+3.45%)
Oct 23, 2020 0.0070 0.0070 0.0051 0.0058 70,279,696 -0.00(-7.94%)
Oct 22, 2020 0.0070 0.0072 0.0061 0.0063 50,267,940 -0.00(-10.00%)
Oct 21, 2020 0.0055 0.0083 0.0050 0.0070 135,628,320 +0.00(+37.25%)
Oct 20, 2020 0.0060 0.0060 0.0044 0.0051 53,918,224 -0.00(-12.07%)
Oct 19, 2020 0.0057 0.0063 0.0049 0.0058 31,059,068 +0.00(+5.45%)
Oct 16, 2020 0.0045 0.0060 0.0045 0.0055 33,573,200 +0.00(+17.02%)
Oct 15, 2020 0.0042 0.0049 0.0042 0.0047 31,955,776 +0.00(+14.63%)
Oct 14, 2020 0.0042 0.0044 0.0040 0.0041 16,682,923 -0.00(-4.65%)
Oct 13, 2020 0.0040 0.0044 0.0036 0.0043 36,402,528 +0.00(+13.16%)
Oct 12, 2020 0.0044 0.0049 0.0038 0.0038 38,293,820 -0.00(-22.45%)
Oct 09, 2020 0.0043 0.0054 0.0042 0.0049 40,818,600 +0.00(+16.67%)
Oct 08, 2020 0.0040 0.0042 0.0035 0.0042 21,961,560 +0.00(+10.53%)
Oct 07, 2020 0.0038 0.0040 0.0034 0.0038 28,668,900 +0.00(+5.56%)
Oct 06, 2020 0.0036 0.0041 0.0032 0.0036 33,333,528 +0.00(+0.00%)
Oct 05, 2020 0.0039 0.0043 0.0035 0.0036 23,787,496 -0.00(-5.26%)
Oct 02, 2020 0.0038 0.0046 0.0035 0.0038 42,970,400 -0.00(-5.00%)
Oct 01, 2020 0.0040 0.0045 0.0033 0.0040 57,691,436 +0.00(+8.11%)
Sep 30, 2020 0.0034 0.0042 0.0030 0.0037 75,914,016 +0.00(+8.82%)
Sep 29, 2020 0.0032 0.0035 0.0029 0.0034 21,928,124 +0.00(+6.25%)
Sep 28, 2020 0.0032 0.0035 0.0028 0.0032 26,768,436 +0.00(+6.67%)
Sep 25, 2020 0.0031 0.0032 0.0027 0.0030 26,054,300 -0.00(-3.23%)
Sep 24, 2020 0.0037 0.0037 0.0027 0.0031 32,192,296 -0.00(-13.89%)
Sep 23, 2020 0.0033 0.0040 0.0031 0.0036 42,035,028 -0.00(-5.26%)
Sep 22, 2020 0.0044 0.0047 0.0034 0.0038 74,937,552 -0.00(-5.00%)
Sep 21, 2020 0.0034 0.0047 0.0029 0.0040 107,938,288 +0.00(+21.21%)
Sep 18, 2020 0.0033 0.0034 0.0028 0.0033 20,643,100 +0.00(+3.12%)
Sep 17, 2020 0.0032 0.0032 0.0027 0.0032 18,426,530 +0.00(+0.00%)
Sep 16, 2020 0.0031 0.0034 0.0025 0.0032 35,721,216 +0.00(+6.67%)
Sep 15, 2020 0.0031 0.0031 0.0026 0.0030 29,293,634 -0.00(-3.23%)
Sep 14, 2020 0.0031 0.0034 0.0026 0.0031 27,773,512 +0.00(+3.33%)
Sep 11, 2020 0.0023 0.0031 0.0019 0.0030 71,760,304 +0.00(+30.43%)
Sep 10, 2020 0.0024 0.0028 0.0021 0.0023 38,473,048 -0.00(-11.54%)
Sep 09, 2020 0.0029 0.0033 0.0022 0.0026 52,551,468 -0.00(-10.34%)
Sep 08, 2020 0.0028 0.0034 0.0024 0.0029 20,696,276 +0.00(+3.57%)
Sep 04, 2020 0.0021 0.0028 0.0020 0.0028 36,179,900 +0.00(+33.33%)
Sep 03, 2020 0.0020 0.0021 0.0018 0.0021 23,295,156 +0.00(+0.00%)
Sep 02, 2020 0.0027 0.0027 0.0017 0.0021 68,663,640 -0.00(-22.22%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.