Skip to main content
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: 2:34 PM EDT, Apr 19, 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, 2021 0.0011 0.0011 0.0008 0.0010 65,020,896 -0.00(-9.09%)
Nov 29, 2021 0.0011 0.0012 0.0010 0.0011 24,445,896 +0.00(+0.00%)
Nov 26, 2021 0.0012 0.0012 0.0010 0.0011 24,747,110 +0.00(+0.00%)
Nov 24, 2021 0.0013 0.0013 0.0011 0.0011 50,791,936 -0.00(-8.33%)
Nov 23, 2021 0.0014 0.0016 0.0011 0.0012 75,444,000 -0.00(-14.29%)
Nov 22, 2021 0.0013 0.0015 0.0013 0.0014 24,739,548 +0.00(+7.69%)
Nov 19, 2021 0.0012 0.0014 0.0011 0.0013 47,552,492 +0.00(+18.18%)
Nov 18, 2021 0.0013 0.0011 0.0011 0.0011 41,205,336 -0.00(-15.38%)
Nov 17, 2021 0.0012 0.0014 0.0011 0.0013 44,546,400 +0.00(+0.00%)
Nov 16, 2021 0.0011 0.0013 0.0011 0.0013 19,461,288 +0.00(+0.00%)
Nov 15, 2021 0.0014 0.0014 0.0011 0.0013 39,545,656 -0.00(-7.14%)
Nov 12, 2021 0.0015 0.0015 0.0013 0.0014 43,542,344 -0.00(-6.67%)
Nov 11, 2021 0.0014 0.0015 0.0013 0.0015 23,206,508 +0.00(+7.14%)
Nov 10, 2021 0.0015 0.0014 67,054,820 -0.00(-6.67%)
Nov 09, 2021 0.0016 0.0016 0.0014 0.0015 28,824,972 -0.00(-6.25%)
Nov 08, 2021 0.0016 0.0016 0.0015 0.0016 15,451,025 +0.00(+6.67%)
Nov 05, 2021 0.0016 0.0016 0.0014 0.0015 51,303,472 -0.00(-6.25%)
Nov 04, 2021 0.0016 0.0017 0.0015 0.0016 24,967,260 +0.00(+0.00%)
Nov 03, 2021 0.0019 0.0019 0.0015 0.0016 59,329,968 +0.00(+0.00%)
Nov 02, 2021 0.0018 0.0019 0.0016 0.0016 6,106,704 -0.00(-11.11%)
Nov 01, 2021 0.0016 0.0019 0.0017 0.0018 22,571,170 +0.00(+5.88%)
Oct 29, 2021 0.0016 0.0017 0.0015 0.0017 79,885,928 +0.00(+0.00%)
Oct 28, 2021 0.0018 0.0018 0.0015 0.0017 39,618,116 +0.00(+0.00%)
Oct 27, 2021 0.0019 0.0018 0.0015 0.0017 50,306,212 +0.00(+0.00%)
Oct 26, 2021 0.0018 0.0017 45,591,164 -0.00(-15.00%)
Oct 25, 2021 0.0018 0.0020 0.0018 0.0020 17,752,972 +0.00(+5.26%)
Oct 22, 2021 0.0018 0.0021 0.0018 0.0019 38,105,276 -0.00(-5.00%)
Oct 21, 2021 0.0020 0.0020 0.0019 0.0020 55,377,020 +0.00(+0.00%)
Oct 20, 2021 0.0020 0.0021 0.0019 0.0020 9,027,139 +0.00(+0.00%)
Oct 19, 2021 0.0020 0.0021 0.0019 0.0020 14,170,686 +0.00(+0.00%)
Oct 18, 2021 0.0024 0.0024 0.0019 0.0020 39,553,188 -0.00(-16.67%)
Oct 15, 2021 0.0023 0.0024 0.0020 0.0024 47,976,816 +0.00(+4.35%)
Oct 14, 2021 0.0022 0.0023 0.0020 0.0023 15,886,660 +0.00(+9.52%)
Oct 13, 2021 0.0025 0.0025 0.0021 0.0021 37,196,840 -0.00(-8.70%)
Oct 12, 2021 0.0025 0.0025 0.0022 0.0023 22,818,708 +0.00(+0.00%)
Oct 11, 2021 0.0026 0.0029 0.0022 0.0023 29,882,640 -0.00(-11.54%)
Oct 08, 2021 0.0019 0.0029 0.0019 0.0026 77,643,944 +0.00(+30.00%)
Oct 07, 2021 0.0020 0.0021 0.0019 0.0020 27,115,120 +0.00(+5.26%)
Oct 06, 2021 0.0021 0.0021 0.0019 0.0019 34,973,664 -0.00(-5.00%)
Oct 05, 2021 0.0023 0.0024 0.0020 0.0020 26,727,994 -0.00(-9.09%)
Oct 04, 2021 0.0019 0.0024 0.0019 0.0022 70,843,464 +0.00(+10.00%)
Oct 01, 2021 0.0021 0.0022 0.0020 0.0020 44,356,856 -0.00(-9.09%)
Sep 30, 2021 0.0025 0.0025 0.0020 0.0022 51,332,856 -0.00(-12.00%)
Sep 29, 2021 0.0029 0.0029 0.0023 0.0025 77,628,496 -0.00(-10.71%)
Sep 28, 2021 0.0035 0.0036 0.0026 0.0028 49,624,760 -0.00(-17.65%)
Sep 27, 2021 0.0027 0.0037 0.0026 0.0034 199,728,096 +0.00(+36.00%)
Sep 24, 2021 0.0019 0.0033 0.0018 0.0025 210,863,856 +0.00(+38.89%)
Sep 23, 2021 0.0019 0.0019 0.0017 0.0018 10,716,505 -0.00(-5.26%)
Sep 22, 2021 0.0018 0.0019 0.0017 0.0019 16,689,953 +0.00(+0.00%)
Sep 21, 2021 0.0018 0.0019 0.0017 0.0019 17,263,234 +0.00(+5.56%)
Sep 20, 2021 0.0019 0.0019 0.0016 0.0018 49,180,200 -0.00(-5.26%)
Sep 17, 2021 0.0019 0.0020 0.0017 0.0019 48,644,108 -0.00(-5.00%)
Sep 16, 2021 0.0022 0.0023 0.0019 0.0020 23,459,560 -0.00(-9.09%)
Sep 15, 2021 0.0019 0.0023 0.0019 0.0022 47,883,692 +0.00(+15.79%)
Sep 14, 2021 0.0020 0.0020 0.0019 0.0019 14,521,441 -0.00(-5.00%)
Sep 13, 2021 0.0019 0.0020 0.0018 0.0020 32,158,978 +0.00(+11.11%)
Sep 10, 2021 0.0019 0.0020 0.0018 0.0018 94,068,696 +0.00(+0.00%)
Sep 09, 2021 0.0020 0.0020 0.0018 0.0018 13,918,709 -0.00(-5.26%)
Sep 08, 2021 0.0018 0.0021 0.0017 0.0019 15,578,435 +0.00(+5.56%)
Sep 07, 2021 0.0019 0.0019 0.0017 0.0018 10,793,702 -0.00(-5.26%)
Sep 03, 2021 0.0019 0.0020 0.0018 0.0019 9,601,805 +0.00(+5.56%)
Sep 02, 2021 0.0017 0.0021 0.0017 0.0018 23,762,466 +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.