Skip to main content

Ethema Health Corp (OP: GRST )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 0.0018 0.0021 0.0017 0.0020 45,846,408 +0.00(+5.26%)
Aug 30, 2021 0.0019 0.0020 0.0015 0.0019 18,154,584 +0.00(+0.00%)
Aug 27, 2021 0.0018 0.0020 0.0018 0.0019 13,630,012 +0.00(+5.56%)
Aug 26, 2021 0.0022 0.0022 0.0018 0.0018 10,479,455 -0.00(-10.00%)
Aug 25, 2021 0.0019 0.0020 0.0018 0.0020 30,814,360 +0.00(+5.26%)
Aug 24, 2021 0.0023 0.0024 0.0018 0.0019 54,197,960 -0.00(-29.63%)
Aug 23, 2021 0.0022 0.0028 0.0021 0.0027 26,211,214 +0.00(+28.57%)
Aug 20, 2021 0.0021 0.0021 0.0020 0.0021 14,341,872 +0.00(+10.53%)
Aug 19, 2021 0.0020 0.0021 0.0019 0.0019 10,780,160 -0.00(-5.00%)
Aug 18, 2021 0.0023 0.0023 0.0019 0.0020 31,397,408 -0.00(-16.67%)
Aug 17, 2021 0.0024 0.0024 0.0022 0.0024 5,690,564 +0.00(+0.00%)
Aug 16, 2021 0.0024 0.0025 0.0022 0.0024 7,162,301 +0.00(+0.00%)
Aug 13, 2021 0.0026 0.0026 0.0024 0.0024 3,070,018 -0.00(-7.69%)
Aug 12, 2021 0.0026 0.0027 0.0024 0.0026 11,449,062 -0.00(-3.70%)
Aug 11, 2021 0.0026 0.0027 0.0026 0.0027 17,989,986 +0.00(+3.85%)
Aug 10, 2021 0.0024 0.0026 0.0024 0.0026 18,901,856 +0.00(+8.33%)
Aug 09, 2021 0.0024 0.0026 0.0024 0.0024 10,802,166 -0.00(-4.00%)
Aug 06, 2021 0.0024 0.0026 0.0024 0.0025 8,944,128 +0.00(+0.00%)
Aug 05, 2021 0.0024 0.0025 0.0024 0.0025 5,882,579 +0.00(+4.17%)
Aug 04, 2021 0.0025 0.0025 0.0024 0.0024 32,131,878 -0.00(-7.69%)
Aug 03, 2021 0.0026 0.0027 0.0025 0.0026 20,746,442 +0.00(+4.00%)
Aug 02, 2021 0.0024 0.0028 0.0024 0.0025 11,650,510 +0.00(+0.00%)
Jul 30, 2021 0.0025 0.0027 0.0024 0.0025 16,213,180 -0.00(-3.85%)
Jul 29, 2021 0.0026 0.0028 0.0025 0.0026 8,058,998 -0.00(-3.70%)
Jul 28, 2021 0.0027 0.0029 0.0025 0.0027 23,697,158 +0.00(+0.00%)
Jul 27, 2021 0.0024 0.0028 0.0024 0.0027 14,425,436 +0.00(+8.00%)
Jul 26, 2021 0.0027 0.0028 0.0024 0.0025 38,725,144 -0.00(-3.85%)
Jul 23, 2021 0.0027 0.0027 0.0023 0.0026 28,001,732 +0.00(+0.00%)
Jul 22, 2021 0.0027 0.0028 0.0024 0.0026 8,808,486 -0.00(-10.34%)
Jul 21, 2021 0.0028 0.0030 0.0026 0.0029 11,470,770 +0.00(+7.41%)
Jul 20, 2021 0.0028 0.0028 0.0024 0.0027 8,074,544 -0.00(-3.57%)
Jul 19, 2021 0.0024 0.0031 0.0023 0.0028 18,347,016 +0.00(+3.70%)
Jul 16, 2021 0.0026 0.0027 0.0021 0.0027 40,767,504 +0.00(+22.73%)
Jul 15, 2021 0.0026 0.0028 0.0020 0.0022 79,681,072 -0.00(-21.43%)
Jul 14, 2021 0.0026 0.0030 0.0025 0.0028 27,382,856 +0.00(+3.70%)
Jul 13, 2021 0.0033 0.0033 0.0023 0.0027 106,888,968 -0.00(-15.62%)
Jul 12, 2021 0.0041 0.0047 0.0031 0.0032 91,420,576 -0.00(-17.95%)
Jul 09, 2021 0.0040 0.0040 0.0036 0.0039 7,974,202 -0.00(-4.88%)
Jul 08, 2021 0.0041 0.0041 0.0037 0.0041 6,629,485 +0.00(+0.00%)
Jul 07, 2021 0.0041 0.0041 0.0038 0.0041 9,681,582 +0.00(+0.00%)
Jul 06, 2021 0.0040 0.0042 0.0038 0.0041 6,157,082 +0.00(+0.00%)
Jul 02, 2021 0.0041 0.0045 0.0038 0.0041 22,011,788 +0.00(+0.00%)
Jul 01, 2021 0.0044 0.0045 0.0040 0.0041 15,298,416 -0.00(-6.82%)
Jun 30, 2021 0.0046 0.0048 0.0040 0.0044 33,978,224 +0.00(+0.00%)
Jun 29, 2021 0.0035 0.0044 0.0035 0.0044 27,691,604 +0.00(+22.22%)
Jun 28, 2021 0.0036 0.0038 0.0035 0.0036 8,762,803 +0.00(+2.86%)
Jun 25, 2021 0.0038 0.0039 0.0034 0.0035 21,989,608 -0.00(-2.78%)
Jun 24, 2021 0.0041 0.0044 0.0035 0.0036 15,601,956 -0.00(-14.29%)
Jun 23, 2021 0.0035 0.0047 0.0033 0.0042 54,282,504 +0.00(+20.00%)
Jun 22, 2021 0.0036 0.0038 0.0034 0.0035 7,610,426 -0.00(-5.41%)
Jun 21, 2021 0.0040 0.0040 0.0035 0.0037 5,525,365 -0.00(-2.63%)
Jun 18, 2021 0.0038 0.0040 0.0034 0.0038 17,347,308 +0.00(+5.56%)
Jun 17, 2021 0.0036 0.0039 0.0034 0.0036 20,133,744 +0.00(+0.00%)
Jun 16, 2021 0.0034 0.0038 0.0033 0.0036 11,484,837 -0.00(-5.26%)
Jun 15, 2021 0.0037 0.0038 0.0034 0.0038 10,356,386 +0.00(+2.70%)
Jun 14, 2021 0.0036 0.0038 0.0032 0.0037 20,590,408 -0.00(-2.63%)
Jun 11, 2021 0.0040 0.0040 0.0034 0.0038 25,942,012 +0.00(+5.56%)
Jun 10, 2021 0.0041 0.0053 0.0036 0.0036 46,761,228 -0.00(-10.00%)
Jun 09, 2021 0.0040 0.0050 0.0037 0.0040 43,446,136 +0.00(+2.56%)
Jun 08, 2021 0.0040 0.0044 0.0039 0.0039 14,338,847 -0.00(-2.50%)
Jun 07, 2021 0.0042 0.0043 0.0040 0.0040 15,318,214 -0.00(-4.76%)
Jun 04, 2021 0.0042 0.0043 0.0041 0.0042 11,571,950 +0.00(+5.00%)
Jun 03, 2021 0.0039 0.0042 0.0039 0.0040 11,983,973 +0.00(+2.56%)
Jun 02, 2021 0.0042 0.0043 0.0039 0.0039 17,058,548 -0.00(-9.30%)
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.