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 )

0.0005 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 28, 2021 0.0045 0.0047 0.0040 0.0045 8,082,382 +0.00(+2.27%)
May 27, 2021 0.0050 0.0050 0.0039 0.0044 17,480,512 -0.00(-2.22%)
May 26, 2021 0.0048 0.0050 0.0040 0.0045 24,530,286 -0.00(-4.26%)
May 25, 2021 0.0049 0.0050 0.0040 0.0047 16,773,762 -0.00(-7.84%)
May 24, 2021 0.0056 0.0056 0.0048 0.0051 10,979,859 -0.00(-3.77%)
May 21, 2021 0.0052 0.0053 0.0048 0.0053 4,693,087 +0.00(+6.00%)
May 20, 2021 0.0048 0.0053 0.0048 0.0050 3,046,108 -0.00(-5.66%)
May 19, 2021 0.0050 0.0053 0.0048 0.0053 11,988,919 +0.00(+1.92%)
May 18, 2021 0.0049 0.0055 0.0048 0.0052 12,675,877 +0.00(+4.00%)
May 17, 2021 0.0051 0.0057 0.0046 0.0050 32,936,770 +0.00(+0.00%)
May 14, 2021 0.0050 0.0056 0.0046 0.0050 22,896,956 -0.00(-1.96%)
May 13, 2021 0.0056 0.0058 0.0051 0.0051 11,635,353 -0.00(-10.53%)
May 12, 2021 0.0056 0.0058 0.0052 0.0057 5,065,225 -0.00(-1.72%)
May 11, 2021 0.0052 0.0060 0.0052 0.0058 6,485,637 -0.00(-3.33%)
May 10, 2021 0.0057 0.0060 0.0052 0.0060 9,100,949 +0.00(+5.26%)
May 07, 2021 0.0065 0.0065 0.0051 0.0057 9,346,880 +0.00(+3.64%)
May 06, 2021 0.0060 0.0065 0.0055 0.0055 12,636,142 -0.00(-8.33%)
May 05, 2021 0.0063 0.0068 0.0057 0.0060 12,433,748 -0.00(-4.76%)
May 04, 2021 0.0068 0.0076 0.0060 0.0063 18,763,848 -0.00(-8.70%)
May 03, 2021 0.0070 0.0072 0.0059 0.0069 12,996,477 +0.00(+1.47%)
Apr 30, 2021 0.0057 0.0074 0.0056 0.0068 52,227,404 +0.00(+19.30%)
Apr 29, 2021 0.0057 0.0063 0.0054 0.0057 51,940,960 +0.00(+5.56%)
Apr 28, 2021 0.0057 0.0057 0.0053 0.0054 8,128,223 -0.00(-5.26%)
Apr 27, 2021 0.0056 0.0057 0.0053 0.0057 4,421,356 +0.00(+0.00%)
Apr 26, 2021 0.0055 0.0057 0.0053 0.0057 11,439,123 +0.00(+0.00%)
Apr 23, 2021 0.0056 0.0057 0.0053 0.0057 16,308,600 +0.00(+0.00%)
Apr 22, 2021 0.0057 0.0057 0.0053 0.0057 11,125,939 +0.00(+0.00%)
Apr 21, 2021 0.0059 0.0060 0.0054 0.0057 8,268,718 +0.00(+0.00%)
Apr 20, 2021 0.0060 0.0062 0.0055 0.0057 14,558,272 -0.00(-8.06%)
Apr 19, 2021 0.0060 0.0068 0.0058 0.0062 16,711,319 -0.00(-1.59%)
Apr 16, 2021 0.0067 0.0070 0.0053 0.0063 29,917,000 +0.00(+6.78%)
Apr 15, 2021 0.0053 0.0065 0.0050 0.0059 16,394,356 +0.00(+11.32%)
Apr 14, 2021 0.0060 0.0060 0.0050 0.0053 7,009,516 -0.00(-10.17%)
Apr 13, 2021 0.0055 0.0061 0.0052 0.0059 8,118,143 +0.00(+5.36%)
Apr 12, 2021 0.0064 0.0064 0.0053 0.0056 11,557,415 -0.00(-3.45%)
Apr 09, 2021 0.0059 0.0064 0.0057 0.0058 7,122,900 -0.00(-6.45%)
Apr 08, 2021 0.0052 0.0064 0.0050 0.0062 11,436,313 +0.00(+14.81%)
Apr 07, 2021 0.0060 0.0061 0.0050 0.0054 11,328,780 -0.00(-14.29%)
Apr 06, 2021 0.0059 0.0065 0.0058 0.0063 13,453,150 -0.00(-3.08%)
Apr 05, 2021 0.0049 0.0068 0.0049 0.0065 8,714,649 +0.00(+25.00%)
Apr 01, 2021 0.0055 0.0055 0.0048 0.0052 10,340,501 +0.00(+0.00%)
Mar 31, 2021 0.0051 0.0055 0.0050 0.0052 13,505,723 -0.00(-1.89%)
Mar 30, 2021 0.0052 0.0056 0.0051 0.0053 13,303,123 -0.00(-3.64%)
Mar 29, 2021 0.0060 0.0060 0.0051 0.0055 8,506,074 +0.00(+0.00%)
Mar 26, 2021 0.0060 0.0061 0.0053 0.0055 24,640,902 -0.00(-6.78%)
Mar 25, 2021 0.0053 0.0060 0.0051 0.0059 9,056,074 +0.00(+1.72%)
Mar 24, 2021 0.0064 0.0064 0.0052 0.0058 37,286,876 -0.00(-9.38%)
Mar 23, 2021 0.0065 0.0065 0.0054 0.0064 23,916,660 -0.00(-1.54%)
Mar 22, 2021 0.0069 0.0073 0.0060 0.0065 45,775,360 -0.00(-10.96%)
Mar 19, 2021 0.0072 0.0077 0.0068 0.0073 10,925,501 +0.00(+1.39%)
Mar 18, 2021 0.0076 0.0076 0.0066 0.0072 17,261,184 -0.00(-4.00%)
Mar 17, 2021 0.0080 0.0081 0.0067 0.0075 20,298,158 +0.00(+7.14%)
Mar 16, 2021 0.0067 0.0078 0.0065 0.0070 16,157,131 +0.00(+1.45%)
Mar 15, 2021 0.0075 0.0078 0.0065 0.0069 26,065,420 -0.00(-8.00%)
Mar 12, 2021 0.0085 0.0085 0.0070 0.0075 24,555,300 -0.00(-9.64%)
Mar 11, 2021 0.0086 0.0090 0.0072 0.0083 24,322,808 -0.00(-2.35%)
Mar 10, 2021 0.0098 0.0098 0.0083 0.0085 6,422,334 -0.00(-7.61%)
Mar 09, 2021 0.0110 0.0110 0.0083 0.0092 12,079,909 -0.00(-5.15%)
Mar 08, 2021 0.0090 0.0110 0.0080 0.0097 15,012,795 +0.00(+8.99%)
Mar 05, 2021 0.0081 0.0094 0.0065 0.0089 34,654,900 +0.00(+9.88%)
Mar 04, 2021 0.0110 0.0110 0.0067 0.0081 68,869,928 -0.00(-26.36%)
Mar 03, 2021 0.0126 0.0136 0.0106 0.0110 39,348,260 -0.00(-14.73%)
Mar 02, 2021 0.0140 0.0140 0.0110 0.0129 39,078,404 +0.00(+4.88%)
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.