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: 3:51 PM EDT, Apr 18, 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 (%)
Dec 31, 2021 0.0009 0.0010 0.0009 0.0010 33,703,600 +0.00(+0.00%)
Dec 30, 2021 0.0009 0.0010 0.0008 0.0010 31,892,540 +0.00(+11.11%)
Dec 29, 2021 0.0009 0.0009 0.0008 0.0009 24,843,608 +0.00(+0.00%)
Dec 28, 2021 0.0008 0.0010 0.0008 0.0009 11,256,273 +0.00(+0.00%)
Dec 27, 2021 0.0009 0.0010 0.0008 0.0009 14,944,569 -0.00(-10.00%)
Dec 23, 2021 0.0009 0.0010 0.0008 0.0010 17,028,684 +0.00(+0.00%)
Dec 22, 2021 0.0009 0.0010 0.0008 0.0010 15,516,314 +0.00(+11.11%)
Dec 21, 2021 0.0009 0.0009 0.0008 0.0009 49,562,300 +0.00(+0.00%)
Dec 20, 2021 0.0009 0.0009 0.0008 0.0009 10,664,624 +0.00(+0.00%)
Dec 17, 2021 0.0009 0.0010 0.0008 0.0009 28,221,468 +0.00(+0.00%)
Dec 16, 2021 0.0009 0.0010 0.0009 0.0009 20,424,578 -0.00(-10.00%)
Dec 15, 2021 0.0009 0.0010 0.0008 0.0010 6,617,799 +0.00(+11.11%)
Dec 14, 2021 0.0009 0.0009 0.0008 0.0009 4,434,824 +0.00(+0.00%)
Dec 13, 2021 0.0009 0.0010 0.0009 0.0009 14,011,039 +0.00(+0.00%)
Dec 10, 2021 0.0009 0.0010 0.0008 0.0009 13,072,377 +0.00(+0.00%)
Dec 09, 2021 0.0010 0.0010 0.0009 0.0009 17,451,400 -0.00(-10.00%)
Dec 08, 2021 0.0010 0.0010 0.0008 0.0010 11,098,987 +0.00(+0.00%)
Dec 07, 2021 0.0008 0.0010 0.0007 0.0010 43,840,200 +0.00(+25.00%)
Dec 06, 2021 0.0008 0.0009 0.0007 0.0008 61,890,440 +0.00(+0.00%)
Dec 03, 2021 0.0009 0.0009 0.0007 0.0008 69,961,752 +0.00(+0.00%)
Dec 02, 2021 0.0008 0.0008 0.0007 0.0008 85,629,080 -0.00(-11.11%)
Dec 01, 2021 0.0009 0.0010 0.0008 0.0009 31,939,236 -0.00(-10.00%)
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%)
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.