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: 10:29 AM EDT, May 1, 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 (%)
Apr 30, 2019 0.0720 0.0720 0.0720 0.0720 500 -0.00(-4.00%)
Apr 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2019 0.0740 0.0750 0.0740 0.0750 2,700 +0.00(+0.81%)
Apr 23, 2019 0.0700 0.0744 0.0700 0.0744 80,000 -0.00(-0.80%)
Apr 22, 2019 0.0700 0.0750 0.0650 0.0750 50,100 -0.00(-6.13%)
Apr 18, 2019 0.0799 0.0799 0.0680 0.0799 2,700 -0.00(-0.13%)
Apr 17, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0800 0.0620 0.0800 47,500 +0.00(+0.25%)
Apr 15, 2019 0.0700 0.0798 0.0700 0.0798 85,900 +0.00(+0.00%)
Apr 12, 2019 0.0750 0.0798 0.0750 0.0798 24,700 +0.00(+0.38%)
Apr 11, 2019 0.0795 0.0795 0.0795 0.0795 39,500 +0.00(+0.00%)
Apr 10, 2019 0.0795 0.0795 0.0795 0.0795 5,385 +0.00(+0.00%)
Apr 09, 2019 0.0795 0.0795 0.0795 0.0795 10,176 +0.00(+0.00%)
Apr 05, 2019 0.0795 0.0795 0.0795 0 -0.01(-6.47%)
Apr 04, 2019 0.0840 0.0850 0.0780 0.0850 283,887 +0.00(+4.94%)
Apr 03, 2019 0.0850 0.0850 0.0800 0.0810 722,504 -0.01(-6.25%)
Apr 02, 2019 0.0567 0.0895 0.0567 0.0864 3,250 -0.00(-3.79%)
Apr 01, 2019 0.0898 0.0898 0.0898 0.0898 1,000 +0.01(+12.39%)
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%)
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.