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: 11:00 AM EDT, Apr 24, 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 (%)
Jul 31, 2020 0.0010 0.0010 0.0009 0.0010 27,811,200 +0.00(+0.00%)
Jul 30, 2020 0.0010 0.0010 0.0009 0.0010 6,589,880 +0.00(+11.11%)
Jul 29, 2020 0.0011 0.0011 0.0009 0.0009 11,938,969 -0.00(-18.18%)
Jul 28, 2020 0.0010 0.0011 0.0009 0.0011 6,483,988 +0.00(+0.00%)
Jul 27, 2020 0.0011 0.0011 0.0009 0.0011 11,958,756 +0.00(+0.00%)
Jul 24, 2020 0.0012 0.0012 0.0009 0.0011 12,256,600 +0.00(+10.00%)
Jul 23, 2020 0.0010 0.0012 0.0009 0.0010 5,054,785 -0.00(-9.09%)
Jul 22, 2020 0.0008 0.0011 0.0007 0.0011 47,392,744 +0.00(+37.50%)
Jul 21, 2020 0.0008 0.0008 0.0006 0.0008 8,369,783 +0.00(+0.00%)
Jul 20, 2020 0.0009 0.0009 0.0007 0.0008 45,058,820 -0.00(-20.00%)
Jul 17, 2020 0.0010 0.0010 0.0008 0.0010 22,581,900 +0.00(+0.00%)
Jul 16, 2020 0.0010 0.0010 0.0008 0.0010 23,107,642 +0.00(+0.00%)
Jul 15, 2020 0.0011 0.0011 0.0008 0.0010 32,228,700 -0.00(-9.09%)
Jul 14, 2020 0.0010 0.0012 0.0008 0.0011 47,720,956 +0.00(+10.00%)
Jul 13, 2020 0.0011 0.0013 0.0008 0.0010 76,912,232 -0.00(-9.09%)
Jul 10, 2020 0.0012 0.0012 0.0009 0.0011 44,615,800 -0.00(-8.33%)
Jul 09, 2020 0.0012 0.0012 0.0010 0.0012 16,567,148 +0.00(+0.00%)
Jul 08, 2020 0.0012 0.0013 0.0010 0.0012 64,113,956 -0.00(-7.69%)
Jul 07, 2020 0.0012 0.0013 0.0011 0.0013 35,024,824 +0.00(+8.33%)
Jul 06, 2020 0.0014 0.0015 0.0011 0.0012 53,622,048 -0.00(-7.69%)
Jul 02, 2020 0.0014 0.0015 0.0012 0.0013 45,876,300 -0.00(-7.14%)
Jul 01, 2020 0.0013 0.0015 0.0012 0.0014 29,627,778 +0.00(+0.00%)
Jun 30, 2020 0.0015 0.0016 0.0013 0.0014 23,440,778 +0.00(+0.00%)
Jun 29, 2020 0.0011 0.0016 0.0011 0.0014 46,034,556 +0.00(+27.27%)
Jun 26, 2020 0.0014 0.0018 0.0011 0.0011 108,327,104 -0.00(-26.67%)
Jun 25, 2020 0.0015 0.0016 0.0013 0.0015 47,992,408 +0.00(+0.00%)
Jun 24, 2020 0.0017 0.0018 0.0012 0.0015 101,324,720 -0.00(-11.76%)
Jun 23, 2020 0.0020 0.0020 0.0016 0.0017 71,628,664 -0.00(-5.56%)
Jun 22, 2020 0.0020 0.0024 0.0018 0.0018 85,483,192 +0.00(+0.00%)
Jun 19, 2020 0.0021 0.0024 0.0016 0.0018 124,989,504 -0.00(-10.00%)
Jun 18, 2020 0.0033 0.0033 0.0014 0.0020 491,448,352 -0.00(-31.03%)
Jun 17, 2020 0.0023 0.0032 0.0020 0.0029 373,805,504 +0.00(+52.63%)
Jun 16, 2020 0.0009 0.0027 0.0008 0.0019 491,680,192 +0.00(+111.11%)
Jun 15, 2020 0.0008 0.0009 0.0005 0.0009 192,479,920 +0.00(+12.50%)
Jun 12, 2020 0.0010 0.0014 0.0007 0.0008 268,192,000 -0.00(-20.00%)
Jun 11, 2020 0.0015 0.0015 0.0007 0.0010 333,706,400 -0.00(-33.33%)
Jun 10, 2020 0.0008 0.0017 0.0007 0.0015 391,522,912 +0.00(+87.50%)
Jun 09, 2020 0.0005 0.0009 0.0005 0.0008 309,780,640 +0.00(+100.00%)
Jun 08, 2020 0.0003 0.0006 0.0002 0.0004 357,559,424 +0.00(+33.33%)
Jun 05, 2020 0.0004 0.0004 0.0002 0.0003 132,527,504 -0.00(-25.00%)
Jun 04, 2020 0.0002 0.0004 0.0002 0.0004 627,236,416 +0.00(+100.00%)
Jun 03, 2020 0.0002 0.0002 0.0001 0.0002 36,853,600 +0.00(+0.00%)
Jun 02, 2020 0.0002 0.0002 0.0002 0.0002 20,219,520 +0.00(+100.00%)
Jun 01, 2020 0.0001 0.0002 0.0001 0.0001 20,166,078 +0.00(+0.00%)
May 29, 2020 0.0002 0.0002 0.0001 0.0001 29,968,400 -0.00(-50.00%)
May 28, 2020 0.0001 0.0002 0.0001 0.0002 70,841,528 +0.00(+100.00%)
May 27, 2020 0.0001 0.0001 0.0001 0.0001 13,225,000 +0.00(+0.00%)
May 26, 2020 0.0001 0.0001 0.0001 0.0001 4,983,200 +0.00(+0.00%)
May 22, 2020 0.0001 0.0001 0.0001 0.0001 1,396,000 +0.00(+0.00%)
May 21, 2020 0.0001 0.0001 0.0001 0.0001 1,569,000 +0.00(+0.00%)
May 20, 2020 0.0001 0.0002 0.0001 0.0001 4,899,299 +0.00(+0.00%)
May 19, 2020 0.0001 0.0002 0.0001 0.0001 17,585,700 +0.00(+0.00%)
May 18, 2020 0.0001 0.0001 0.0001 0.0001 53,430,400 +0.00(+0.00%)
May 15, 2020 0.0002 0.0002 0.0001 0.0001 3,561,900 +0.00(+0.00%)
May 14, 2020 0.0001 0.0002 0.0001 0.0001 10,455,000 +0.00(+0.00%)
May 13, 2020 0.0002 0.0002 0.0001 0.0001 1,655,000 +0.00(+0.00%)
May 12, 2020 0.0001 0.0001 0.0001 0.0001 110,150 +0.00(+0.00%)
May 11, 2020 0.0001 0.0001 0.0001 0.0001 3,002,600 +0.00(+0.00%)
May 08, 2020 0.0001 0.0002 0.0001 0.0001 74,264,200 +0.00(+0.00%)
May 07, 2020 0.0001 0.0001 0.0001 0.0001 11,010,000 +0.00(+0.00%)
May 05, 2020 0.0001 0.0001 0.0001 0 +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.