Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethema Health Corp (OP: GRST )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 3:14 PM EDT, Apr 25, 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 (%)
Mar 28, 2019 0.0799 0.0799 0.0799 0 +0.00(+1.40%)
Mar 26, 2019 0.0788 0.0788 0.0788 0 +0.01(+8.69%)
Mar 25, 2019 0.0725 0.0725 0.0725 0.0725 16,300 -0.01(-8.46%)
Mar 21, 2019 0.0792 0.0792 0.0792 0 -0.00(-0.50%)
Mar 20, 2019 0.0796 0.0796 0.0796 0.0796 7,504 +0.00(+2.45%)
Mar 19, 2019 0.0630 0.0798 0.0570 0.0777 70,513 +0.01(+7.47%)
Mar 18, 2019 0.0635 0.0723 0.0620 0.0723 7,500 -0.01(-14.54%)
Mar 15, 2019 0.0625 0.0846 0.0620 0.0846 24,500 +0.02(+36.67%)
Mar 14, 2019 0.0642 0.0767 0.0600 0.0619 54,200 -0.02(-22.43%)
Mar 13, 2019 0.0798 0.0798 0.0798 0.0798 494 +0.01(+8.72%)
Mar 12, 2019 0.0734 0.0734 0.0734 0.0734 4,000 +0.00(+4.86%)
Mar 11, 2019 0.0622 0.0760 0.0620 0.0700 109,400 -0.01(-12.50%)
Mar 08, 2019 0.0700 0.0800 0.0700 0.0800 11,000 -0.00(-5.77%)
Mar 07, 2019 0.0799 0.0849 0.0799 0.0849 22,500 -0.01(-5.67%)
Mar 05, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 04, 2019 0.0810 0.0900 0.0810 0.0900 76,562 +0.01(+12.78%)
Mar 01, 2019 0.0809 0.0809 0.0798 0.0798 1,000 +0.00(+4.86%)
Feb 28, 2019 0.0761 0.0761 0.0761 0.0761 6,500 +0.00(+5.40%)
Feb 27, 2019 0.0809 0.0809 0.0650 0.0722 17,000 -0.01(-10.75%)
Feb 26, 2019 0.0809 0.0809 0.0809 0.0809 6,500 +0.01(+8.01%)
Feb 25, 2019 0.0810 0.0810 0.0690 0.0749 6,587 -0.00(-4.34%)
Feb 22, 2019 0.0783 0.0783 0.0783 0.0783 2,500 +0.00(+0.38%)
Feb 21, 2019 0.0720 0.0780 0.0710 0.0780 22,500 -0.01(-11.36%)
Feb 20, 2019 0.0880 0.0880 0.0880 0.0880 3,013 -0.00(-1.12%)
Feb 19, 2019 0.0890 0.0890 0.0890 0.0890 1,500 +0.00(+0.00%)
Feb 14, 2019 0.0890 0.0890 0.0890 0 -0.00(-2.20%)
Feb 12, 2019 0.0910 0.0910 0.0910 0 +0.00(+3.41%)
Feb 11, 2019 0.0850 0.0880 0.0850 0.0880 120,000 -0.00(-1.12%)
Feb 08, 2019 0.0779 0.0890 0.0700 0.0890 573,000 +0.02(+25.35%)
Feb 07, 2019 0.0780 0.0780 0.0689 0.0710 165,042 -0.02(-20.22%)
Feb 06, 2019 0.0720 0.0890 0.0715 0.0890 104,000 +0.02(+23.61%)
Feb 05, 2019 0.0900 0.0900 0.0720 0.0720 12,999 -0.01(-15.49%)
Feb 04, 2019 0.0852 0.0852 0.0852 0.0852 1,501 -0.01(-10.03%)
Feb 01, 2019 0.0947 0.0947 0.0947 1 +0.00(+0.00%)
Jan 31, 2019 0.0766 0.0947 0.0766 0.0947 4,000 -0.00(-0.32%)
Jan 30, 2019 0.0950 0.0950 0.0950 0.0950 15,200 -0.00(-3.06%)
Jan 25, 2019 0.0980 0.0980 0.0980 0 +0.03(+36.68%)
Jan 24, 2019 0.0622 0.0717 0.0530 0.0717 124,847 -0.00(-0.14%)
Jan 23, 2019 0.0687 0.0720 0.0685 0.0718 63,150 +0.00(+3.61%)
Jan 22, 2019 0.0694 0.0694 0.0693 0.0693 8,800 -0.00(-6.35%)
Jan 18, 2019 0.0769 0.0769 0.0740 0.0740 4,000 +0.00(+0.14%)
Jan 17, 2019 0.0768 0.0768 0.0602 0.0739 5,400 -0.01(-13.06%)
Jan 15, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 10, 2019 0.0745 0.0850 0.0745 0.0850 8,900 +0.00(+1.19%)
Jan 09, 2019 0.0840 0.0840 0.0840 0.0840 2,000 +0.02(+40.00%)
Jan 08, 2019 0.0500 0.0800 0.0500 0.0600 5,770 -0.02(-28.83%)
Jan 07, 2019 0.0843 0.0843 0.0843 0.0843 2,500 +0.00(+0.36%)
Jan 04, 2019 0.0840 0.0840 0.0840 0.0840 20,900 +0.00(+5.00%)
Jan 03, 2019 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jan 02, 2019 0.0600 0.0800 0.0600 0.0800 21,998 -0.00(-4.76%)
Dec 31, 2018 0.0840 0.0840 0.0840 0.0840 10,300 +0.01(+10.38%)
Dec 28, 2018 0.0839 0.0850 0.0567 0.0761 6,500 +0.00(+0.53%)
Dec 27, 2018 0.0757 0.0757 0.0757 0.0757 5,000 -0.01(-9.88%)
Dec 26, 2018 0.0840 0.0840 0.0562 0.0840 15,613 +0.00(+1.82%)
Dec 21, 2018 0.0825 0.0825 0.0825 0 +0.01(+11.04%)
Dec 20, 2018 0.0754 0.0814 0.0685 0.0743 40,000 -0.01(-11.55%)
Dec 18, 2018 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Dec 14, 2018 0.0840 0.0840 0.0840 0 +0.00(+3.32%)
Dec 12, 2018 0.0813 0.0813 0.0813 0 +0.01(+7.97%)
Dec 11, 2018 0.0753 0.0840 0.0550 0.0753 30,408 -0.01(-7.38%)
Dec 10, 2018 0.0580 0.0813 0.0580 0.0813 5,500 +0.00(+0.00%)
Dec 07, 2018 0.0541 0.0825 0.0511 0.0813 45,500 -0.00(-1.45%)
Dec 06, 2018 0.0825 0.0825 0.0825 0.0825 6,292 +0.01(+7.56%)
Dec 04, 2018 0.0825 0.0825 0.0650 0.0767 10,400 -0.00(-0.78%)
Dec 03, 2018 0.0630 0.0773 0.0630 0.0773 6,208 -0.00(-3.38%)
Nov 30, 2018 0.0760 0.0800 0.0760 0.0800 15,000 +0.00(+0.00%)
Nov 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+4.71%)
Nov 27, 2018 0.0764 0.0764 0.0764 0.0764 5,000 -0.01(-7.39%)
Nov 23, 2018 0.0825 0.0825 0.0825 0 +0.00(+0.61%)
Nov 21, 2018 0.0820 0.0820 0.0820 0 +0.00(+3.80%)
Nov 20, 2018 0.0790 0.0790 0.0790 0.0790 30,850 +0.00(+0.00%)
Nov 19, 2018 0.0739 0.0790 0.0739 0.0790 5,515 -0.00(-1.25%)
Nov 14, 2018 0.0800 0.0800 0.0800 0 +0.01(+7.38%)
Nov 13, 2018 0.0745 0.0745 0.0745 0.0745 2,500 -0.01(-6.76%)
Nov 09, 2018 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Nov 07, 2018 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Nov 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.83%)
Nov 02, 2018 0.0763 0.0778 0.0763 0.0778 10,000 -0.01(-8.47%)
Oct 31, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Oct 30, 2018 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Oct 29, 2018 0.0757 0.0950 0.0757 0.0950 53,000 +0.01(+18.75%)
Oct 26, 2018 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Oct 25, 2018 0.0800 0.0800 0.0800 0.0800 51,500 +0.00(+0.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2018 0.0680 0.0800 0.0680 0.0800 4,200 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0680 0.0800 0.0680 0.0800 700 +0.00(+0.13%)
Oct 02, 2018 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 -0.00(-4.76%)
Sep 27, 2018 0.0840 0.0840 0.0840 0.0840 200 -0.00(-1.18%)
Sep 26, 2018 0.0825 0.0850 0.0730 0.0850 96,200 +0.01(+6.25%)
Sep 25, 2018 0.0793 0.0800 0.0793 0.0800 15,000 +0.00(+0.00%)
Sep 24, 2018 0.0700 0.0800 0.0700 0.0800 6,535 +0.00(+0.00%)
Sep 21, 2018 0.0691 0.0800 0.0691 0.0800 116,100 +0.01(+15.77%)
Sep 20, 2018 0.0610 0.0691 0.0610 0.0691 1,743 -0.00(-1.29%)
Sep 19, 2018 0.0700 0.0700 0.0700 0.0700 1,440 +0.01(+14.75%)
Sep 18, 2018 0.0610 0.0610 0.0610 0.0610 100 -0.02(-22.78%)
Sep 17, 2018 0.0790 0.0790 0.0790 0.0790 8,000 +0.00(+0.00%)
Sep 13, 2018 0.0790 0.0790 0.0790 0 +0.02(+31.67%)
Sep 12, 2018 0.0650 0.0650 0.0600 0.0600 34,821 -0.02(-24.91%)
Sep 11, 2018 0.0600 0.0799 0.0600 0.0799 900 +0.00(+2.57%)
Sep 10, 2018 0.0799 0.0799 0.0779 0.0779 4,880 +0.00(+5.41%)
Sep 06, 2018 0.0739 0.0739 0.0739 0 -0.01(-7.51%)
Aug 31, 2018 0.0799 0.0799 0.0799 0 +0.01(+6.68%)
Aug 29, 2018 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Aug 28, 2018 0.0611 0.0749 0.0611 0.0749 13,242 -0.00(-6.14%)
Aug 27, 2018 0.0798 0.0798 0.0798 0.0798 22,158 +0.00(+0.00%)
Aug 24, 2018 0.0798 0.0798 0.0798 0.0798 700 +0.00(+6.12%)
Aug 23, 2018 0.0659 0.0752 0.0659 0.0752 3,500 -0.00(-5.76%)
Aug 22, 2018 0.0611 0.0798 0.0611 0.0798 28,800 +0.00(+3.10%)
Aug 21, 2018 0.0749 0.0774 0.0749 0.0774 6,000 -0.00(-3.13%)
Aug 20, 2018 0.0611 0.0799 0.0611 0.0799 4,501 -0.00(-0.13%)
Aug 17, 2018 0.0600 0.0800 0.0600 0.0800 118,300 +0.01(+14.29%)
Aug 16, 2018 0.0600 0.0700 0.0550 0.0700 100,854 +0.00(+0.00%)
Aug 15, 2018 0.0600 0.0700 0.0600 0.0700 3,736 +0.00(+0.00%)
Aug 14, 2018 0.0670 0.0700 0.0670 0.0700 50,078 -0.01(-11.95%)
Aug 13, 2018 0.0666 0.0795 0.0580 0.0795 220,000 +0.00(+6.14%)
Aug 10, 2018 0.0749 0.0749 0.0749 0.0749 4,500 -0.00(-0.93%)
Aug 09, 2018 0.0732 0.0756 0.0725 0.0756 43,000 +0.00(+4.28%)
Aug 08, 2018 0.0781 0.0800 0.0725 0.0725 14,000 -0.01(-9.38%)
Aug 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.43%)
Aug 03, 2018 0.0800 0.0800 0.0725 0.0781 11,000 -0.00(-2.86%)
Aug 01, 2018 0.0804 0.0804 0.0804 0 +0.00(+0.12%)
Jul 31, 2018 0.0826 0.0829 0.0725 0.0803 24,650 -0.00(-2.67%)
Jul 30, 2018 0.0827 0.0829 0.0730 0.0825 59,783 +0.00(+0.00%)
Jul 27, 2018 0.0829 0.0830 0.0702 0.0825 27,200 -0.00(-0.60%)
Jul 26, 2018 0.0829 0.0830 0.0829 0.0830 23,588 -0.00(-2.24%)
Jul 25, 2018 0.0849 0.0849 0.0849 0.0849 1,000 +0.00(+0.00%)
Jul 23, 2018 0.0849 0.0849 0.0849 0 +0.00(+0.59%)
Jul 20, 2018 0.0849 0.0849 0.0725 0.0844 7,590 -0.00(-0.59%)
Jul 18, 2018 0.0849 0.0849 0.0849 0 +0.00(+0.47%)
Jul 17, 2018 0.0720 0.0845 0.0720 0.0845 2,606 -0.00(-0.47%)
Jul 16, 2018 0.0720 0.0849 0.0717 0.0849 9,525 +0.00(+0.00%)
Jul 13, 2018 0.0845 0.0849 0.0836 0.0849 9,693 +0.00(+0.00%)
Jul 12, 2018 0.0849 0.0849 0.0720 0.0849 22,954 -0.00(-0.12%)
Jul 11, 2018 0.0700 0.0850 0.0700 0.0850 23,120 +0.00(+2.41%)
Jul 10, 2018 0.0670 0.0830 0.0642 0.0830 67,776 +0.00(+0.12%)
Jul 09, 2018 0.0650 0.0650 0.0650 0.0829 31,907 -0.00(-1.31%)
Jul 06, 2018 0.0601 0.0840 0.0601 0.0840 8,000 +0.00(+0.00%)
Jul 05, 2018 0.0840 0.0840 0.0840 0.0840 7,408 +0.00(+0.00%)
Jul 03, 2018 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Jul 02, 2018 0.0849 0.0849 0.0710 0.0840 11,840 +0.00(+5.13%)
Jun 29, 2018 0.0849 0.0849 0.0511 0.0799 162,950 -0.00(-5.44%)
Jun 28, 2018 0.0849 0.0850 0.0471 0.0845 262,294 -0.00(-0.47%)
Jun 27, 2018 0.0750 0.0849 0.0750 0.0849 72,555 +0.01(+13.20%)
Jun 26, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 22, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 20, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 19, 2018 0.0750 0.0750 0.0620 0.0750 7,999 +0.00(+0.13%)
Jun 18, 2018 0.0729 0.0749 0.0570 0.0749 146,516 -0.00(-5.19%)
Jun 14, 2018 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jun 13, 2018 0.0790 0.0790 0.0790 0.0790 20,000 -0.00(-1.25%)
Jun 12, 2018 0.0800 0.0800 0.0800 0.0800 1,480 +0.00(+0.00%)
Jun 11, 2018 0.0770 0.0880 0.0700 0.0800 65,958 -0.01(-10.11%)
Jun 08, 2018 0.0800 0.0900 0.0770 0.0890 243,055 +0.00(+4.71%)
Jun 07, 2018 0.0850 0.0850 0.0720 0.0850 391,128 +0.00(+4.94%)
Jun 06, 2018 0.0825 0.0900 0.0750 0.0810 240,692 -0.01(-7.43%)
Jun 05, 2018 0.0912 0.0990 0.0875 0.0875 24,254 +0.00(+0.00%)
Jun 04, 2018 0.0911 0.0925 0.0875 0.0875 14,000 -0.00(-2.78%)
Jun 01, 2018 0.0599 0.0925 0.0599 0.0900 466,260 +0.03(+50.25%)
May 31, 2018 0.0514 0.0599 0.0505 0.0599 37,500 +0.00(+0.00%)
May 29, 2018 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
May 25, 2018 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
May 24, 2018 0.0510 0.0599 0.0451 0.0599 97,100 -0.00(-0.17%)
May 23, 2018 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
May 22, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2018 0.0511 0.0600 0.0511 0.0600 10,060 +0.00(+0.33%)
May 16, 2018 0.0587 0.0598 0.0510 0.0598 76,700 +0.01(+22.04%)
May 15, 2018 0.0550 0.0598 0.0490 0.0490 116,800 -0.01(-18.20%)
May 14, 2018 0.0531 0.0599 0.0531 0.0599 89,824 +0.01(+9.11%)
May 08, 2018 0.0549 0.0549 0.0549 0 -0.00(-8.19%)
Apr 23, 2018 0.0598 0.0598 0.0598 0 -0.00(-0.17%)
Apr 20, 2018 0.0599 0.0599 0.0599 0.0599 8,283 -0.00(-0.17%)
Apr 19, 2018 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Apr 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 13, 2018 0.0420 0.0600 0.0420 0.0600 6,500 -0.01(-11.37%)
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.