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: 2:34 PM EDT, Apr 19, 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, 2020 0.0035 0.0035 0.0035 38,646,664 -0.00(-12.50%)
Dec 30, 2020 0.0039 0.0042 0.0034 0.0040 38,646,664 +0.00(+8.11%)
Dec 29, 2020 0.0034 0.0039 0.0033 0.0037 27,870,162 +0.00(+8.82%)
Dec 28, 2020 0.0033 0.0036 0.0031 0.0034 19,445,084 +0.00(+6.25%)
Dec 24, 2020 0.0032 0.0036 0.0031 0.0032 11,586,999 +0.00(+0.00%)
Dec 23, 2020 0.0032 0.0032 0.0029 0.0032 17,359,840 +0.00(+3.23%)
Dec 22, 2020 0.0030 0.0037 0.0028 0.0031 35,864,000 +0.00(+0.00%)
Dec 21, 2020 0.0026 0.0035 0.0023 0.0031 68,983,672 +0.00(+24.00%)
Dec 18, 2020 0.0024 0.0026 0.0023 0.0025 31,099,500 +0.00(+4.17%)
Dec 17, 2020 0.0022 0.0024 0.0021 0.0024 15,360,703 +0.00(+4.35%)
Dec 16, 2020 0.0024 0.0026 0.0022 0.0023 21,050,808 -0.00(-4.17%)
Dec 15, 2020 0.0024 0.0025 0.0020 0.0024 19,647,628 +0.00(+0.00%)
Dec 14, 2020 0.0025 0.0027 0.0021 0.0024 27,041,066 +0.00(+0.00%)
Dec 11, 2020 0.0023 0.0026 0.0020 0.0024 46,886,000 +0.00(+9.09%)
Dec 10, 2020 0.0016 0.0027 0.0016 0.0022 78,098,864 +0.00(+10.00%)
Dec 09, 2020 0.0019 0.0020 0.0015 0.0020 73,575,104 +0.00(+5.26%)
Dec 08, 2020 0.0021 0.0022 0.0018 0.0019 39,679,704 -0.00(-13.64%)
Dec 07, 2020 0.0025 0.0027 0.0020 0.0022 38,086,304 -0.00(-8.33%)
Dec 04, 2020 0.0020 0.0026 0.0019 0.0024 79,272,896 +0.00(+20.00%)
Dec 03, 2020 0.0020 0.0020 0.0016 0.0020 29,648,836 +0.00(+5.26%)
Dec 02, 2020 0.0019 0.0021 0.0018 0.0019 36,659,060 -0.00(-9.52%)
Dec 01, 2020 0.0026 0.0027 0.0016 0.0021 95,822,984 -0.00(-16.00%)
Nov 30, 2020 0.0029 0.0029 0.0021 0.0025 62,670,376 -0.00(-7.41%)
Nov 27, 2020 0.0028 0.0029 0.0025 0.0027 22,772,800 -0.00(-3.57%)
Nov 25, 2020 0.0025 0.0035 0.0025 0.0028 35,699,400 -0.00(-3.45%)
Nov 24, 2020 0.0030 0.0031 0.0024 0.0029 40,596,272 -0.00(-6.45%)
Nov 23, 2020 0.0031 0.0034 0.0029 0.0031 27,200,466 -0.00(-8.82%)
Nov 20, 2020 0.0036 0.0037 0.0032 0.0034 21,846,398 -0.00(-2.86%)
Nov 19, 2020 0.0041 0.0041 0.0032 0.0035 26,844,766 -0.00(-10.26%)
Nov 18, 2020 0.0039 0.0042 0.0033 0.0039 27,740,234 +0.00(+0.00%)
Nov 17, 2020 0.0039 0.0044 0.0036 0.0039 26,346,122 +0.00(+0.00%)
Nov 16, 2020 0.0057 0.0057 0.0035 0.0039 37,610,788 -0.00(-9.30%)
Nov 13, 2020 0.0038 0.0045 0.0034 0.0043 29,003,200 +0.00(+13.16%)
Nov 12, 2020 0.0030 0.0039 0.0030 0.0038 14,713,441 +0.00(+11.76%)
Nov 11, 2020 0.0037 0.0037 0.0029 0.0034 40,523,976 -0.00(-8.11%)
Nov 10, 2020 0.0041 0.0041 0.0033 0.0037 22,520,292 -0.00(-5.13%)
Nov 09, 2020 0.0043 0.0043 0.0035 0.0039 27,443,276 -0.00(-7.14%)
Nov 06, 2020 0.0045 0.0045 0.0035 0.0042 36,399,700 -0.00(-6.67%)
Nov 05, 2020 0.0043 0.0049 0.0043 0.0045 33,658,544 +0.00(+4.65%)
Nov 04, 2020 0.0051 0.0057 0.0043 0.0043 35,553,992 -0.00(-14.00%)
Nov 03, 2020 0.0057 0.0057 0.0048 0.0050 22,111,828 -0.00(-5.66%)
Nov 02, 2020 0.0059 0.0060 0.0048 0.0053 26,746,980 -0.00(-1.85%)
Oct 30, 2020 0.0050 0.0059 0.0045 0.0054 84,340,496 +0.00(+10.20%)
Oct 29, 2020 0.0040 0.0049 0.0040 0.0049 51,538,316 +0.00(+22.50%)
Oct 28, 2020 0.0053 0.0053 0.0036 0.0040 76,723,104 -0.00(-24.53%)
Oct 27, 2020 0.0060 0.0060 0.0045 0.0053 28,303,644 -0.00(-11.67%)
Oct 26, 2020 0.0058 0.0067 0.0050 0.0060 45,904,672 +0.00(+3.45%)
Oct 23, 2020 0.0070 0.0070 0.0051 0.0058 70,279,696 -0.00(-7.94%)
Oct 22, 2020 0.0070 0.0072 0.0061 0.0063 50,267,940 -0.00(-10.00%)
Oct 21, 2020 0.0055 0.0083 0.0050 0.0070 135,628,320 +0.00(+37.25%)
Oct 20, 2020 0.0060 0.0060 0.0044 0.0051 53,918,224 -0.00(-12.07%)
Oct 19, 2020 0.0057 0.0063 0.0049 0.0058 31,059,068 +0.00(+5.45%)
Oct 16, 2020 0.0045 0.0060 0.0045 0.0055 33,573,200 +0.00(+17.02%)
Oct 15, 2020 0.0042 0.0049 0.0042 0.0047 31,955,776 +0.00(+14.63%)
Oct 14, 2020 0.0042 0.0044 0.0040 0.0041 16,682,923 -0.00(-4.65%)
Oct 13, 2020 0.0040 0.0044 0.0036 0.0043 36,402,528 +0.00(+13.16%)
Oct 12, 2020 0.0044 0.0049 0.0038 0.0038 38,293,820 -0.00(-22.45%)
Oct 09, 2020 0.0043 0.0054 0.0042 0.0049 40,818,600 +0.00(+16.67%)
Oct 08, 2020 0.0040 0.0042 0.0035 0.0042 21,961,560 +0.00(+10.53%)
Oct 07, 2020 0.0038 0.0040 0.0034 0.0038 28,668,900 +0.00(+5.56%)
Oct 06, 2020 0.0036 0.0041 0.0032 0.0036 33,333,528 +0.00(+0.00%)
Oct 05, 2020 0.0039 0.0043 0.0035 0.0036 23,787,496 -0.00(-5.26%)
Oct 02, 2020 0.0038 0.0046 0.0035 0.0038 42,970,400 -0.00(-5.00%)
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.