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 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Apr 03, 2018 0.0677 0.0677 0.0677 0 -0.00(-1.60%)
Mar 20, 2018 0.0688 0.0688 0.0688 0 +0.01(+18.62%)
Mar 16, 2018 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Mar 15, 2018 0.0410 0.0580 0.0410 0.0580 870 -0.01(-16.67%)
Mar 13, 2018 0.0696 0.0696 0.0696 171 -0.00(-0.14%)
Mar 12, 2018 0.0697 0.0697 0.0697 0.0697 1,000 +0.00(+7.56%)
Mar 09, 2018 0.0648 0.0648 0.0648 0.0648 1,000 +0.01(+11.53%)
Mar 06, 2018 0.0581 0.0581 0.0581 0 +0.00(+0.00%)
Mar 05, 2018 0.0430 0.0581 0.0430 0.0581 155,501 -0.00(-0.19%)
Mar 02, 2018 0.0433 0.0599 0.0433 0.0582 58,584 -0.00(-2.98%)
Feb 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+2.90%)
Feb 26, 2018 0.0583 0.0583 0.0583 0 -0.00(-2.82%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0600 0 +0.01(+9.29%)
Feb 09, 2018 0.0505 0.0549 0.0500 0.0549 143,100 -0.01(-8.50%)
Feb 07, 2018 0.0600 0.0600 0.0600 0 -0.00(-5.51%)
Feb 06, 2018 0.0550 0.0650 0.0500 0.0635 8,100 +0.00(+7.63%)
Feb 05, 2018 0.0500 0.0590 0.0500 0.0590 80,991 -0.00(-1.50%)
Feb 01, 2018 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Jan 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.84%)
Jan 18, 2018 0.0595 0.0595 0.0595 0 -0.00(-0.83%)
Jan 17, 2018 0.0570 0.0600 0.0570 0.0600 3,000 -0.01(-7.69%)
Jan 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.15%)
Jan 09, 2018 0.0649 0.0649 0.0649 0.0649 12,500 -0.00(-0.15%)
Jan 08, 2018 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+13.04%)
Jan 05, 2018 0.0650 0.0650 0.0570 0.0575 8,600 -0.01(-11.54%)
Jan 04, 2018 0.0650 0.0650 0.0560 0.0650 21,000 +0.00(+0.15%)
Jan 03, 2018 0.0629 0.0649 0.0629 0.0649 27,500 +0.00(+1.25%)
Jan 02, 2018 0.0650 0.0650 0.0641 0.0641 4,998 +0.00(+6.83%)
Dec 22, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2017 0.0610 0.0610 0.0600 0.0600 50,157 -0.01(-14.04%)
Dec 20, 2017 0.0600 0.0698 0.0600 0.0698 26,244 -0.00(-0.29%)
Dec 19, 2017 0.0698 0.0700 0.0600 0.0700 26,800 +0.00(+0.29%)
Dec 18, 2017 0.0698 0.0698 0.0698 0.0698 300 +0.00(+0.00%)
Dec 13, 2017 0.0698 0.0698 0.0698 0 -0.00(-0.29%)
Dec 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+1.57%)
Dec 04, 2017 0.0689 0.0689 0.0689 0 -0.01(-13.74%)
Nov 30, 2017 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Nov 29, 2017 0.0799 0.0799 0.0700 0.0799 37,000 +0.01(+7.10%)
Nov 28, 2017 0.0746 0.0746 0.0700 0.0746 17,201 -0.00(-0.40%)
Nov 27, 2017 0.0800 0.0800 0.0650 0.0749 4,700 -0.01(-6.38%)
Nov 24, 2017 0.0571 0.0800 0.0571 0.0800 100,200 +0.01(+6.67%)
Nov 22, 2017 0.0550 0.0750 0.0525 0.0750 97,000 +0.01(+8.85%)
Nov 21, 2017 0.0600 0.0689 0.0600 0.0689 10,600 -0.00(-0.86%)
Nov 15, 2017 0.0695 0.0695 0.0695 0 +0.00(+1.39%)
Nov 14, 2017 0.0695 0.0695 0.0685 0.0685 2,000 +0.00(+0.00%)
Nov 13, 2017 0.0695 0.0695 0.0622 0.0685 7,729 -0.00(-1.37%)
Nov 10, 2017 0.0699 0.0699 0.0590 0.0695 77,725 -0.00(-0.71%)
Nov 09, 2017 0.0550 0.0700 0.0550 0.0700 58,471 -0.01(-7.28%)
Nov 07, 2017 0.0755 0.0755 0.0755 0 -0.00(-5.63%)
Nov 06, 2017 0.0800 0.0800 0.0800 0.0800 1,260 -0.01(-10.11%)
Nov 03, 2017 0.0800 0.0890 0.0800 0.0890 112,703 +0.01(+11.39%)
Nov 02, 2017 0.0670 0.0799 0.0650 0.0799 92,000 -0.00(-0.13%)
Nov 01, 2017 0.0600 0.0800 0.0600 0.0800 95,640 +0.00(+1.27%)
Oct 31, 2017 0.0740 0.0790 0.0725 0.0790 81,435 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0790 0.0740 0.0790 2,605 +0.00(+5.33%)
Oct 27, 2017 0.0660 0.0750 0.0660 0.0750 155,820 +0.01(+8.70%)
Oct 26, 2017 0.0690 0.0690 0.0690 0.0690 2,500 +0.00(+0.00%)
Oct 25, 2017 0.0690 0.0690 0.0690 0.0690 1,000 +0.00(+2.36%)
Oct 24, 2017 0.0674 0.0674 0.0674 0.0674 1,500 +0.01(+10.51%)
Oct 23, 2017 0.0610 0.0610 0.0610 0.0610 10,000 -0.01(-12.86%)
Oct 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2017 0.0616 0.0700 0.0616 0.0700 1,100 -0.00(-6.67%)
Oct 16, 2017 0.0680 0.0750 0.0680 0.0750 21,205 +0.00(+7.14%)
Oct 13, 2017 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-1.41%)
Oct 11, 2017 0.0710 0.0710 0.0710 0 -0.00(-2.74%)
Oct 10, 2017 0.0650 0.0730 0.0650 0.0730 17,900 +0.01(+12.31%)
Oct 09, 2017 0.0585 0.0650 0.0535 0.0650 103,000 +0.01(+11.11%)
Oct 06, 2017 0.0585 0.0585 0.0585 0.0585 1,783 +0.00(+6.36%)
Oct 05, 2017 0.0520 0.0600 0.0520 0.0550 140,717 +0.00(+5.77%)
Oct 04, 2017 0.0520 0.0520 0.0520 0.0520 32,009 +0.00(+0.00%)
Oct 03, 2017 0.0480 0.0520 0.0476 0.0520 38,150 +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.