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 -0.0001 (-25.00%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 10, 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 (%)
Nov 29, 2019 0.0183 0.0230 0.0183 0.0230 24,500 -0.00(-8.00%)
Nov 27, 2019 0.0183 0.0250 0.0183 0.0250 11,700 +0.00(+0.00%)
Nov 26, 2019 0.0260 0.0280 0.0233 0.0250 38,550 -0.00(-16.67%)
Nov 25, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 22, 2019 0.0287 0.0300 0.0287 0.0300 3,800 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0.0300 13,350 -0.01(-33.33%)
Nov 20, 2019 0.0259 0.0450 0.0259 0.0450 1,669 +0.00(+11.66%)
Nov 19, 2019 0.0403 0.0403 0.0403 0.0403 400 -0.01(-19.40%)
Nov 15, 2019 0.0500 0.0500 0.0500 0 +0.03(+120.26%)
Nov 13, 2019 0.0227 0.0227 0.0227 0 -0.00(-12.69%)
Nov 11, 2019 0.0260 0.0260 0.0260 0 -0.00(-10.65%)
Nov 08, 2019 0.0300 0.0300 0.0291 20,000 -0.00(-3.00%)
Nov 07, 2019 0.0220 0.0300 0.0220 0.0300 19,250 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 17,100 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Nov 01, 2019 0.0293 0.0293 0.0259 0.0280 226,700 -0.00(-6.67%)
Oct 31, 2019 0.0300 0.0300 0.0250 0.0300 6,429 +0.00(+0.00%)
Oct 30, 2019 0.0313 0.0340 0.0300 0.0300 63,400 -0.01(-14.29%)
Oct 29, 2019 0.0350 0.0350 0.0339 0.0350 13,099 +0.00(+9.38%)
Oct 28, 2019 0.0314 0.0330 0.0314 0.0320 27,650 -0.00(-3.03%)
Oct 25, 2019 0.0330 0.0330 0.0330 0.0330 2,000 -0.00(-5.71%)
Oct 24, 2019 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0347 0.0350 214,571 -0.01(-30.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Oct 16, 2019 0.0500 0.0500 0.0490 0.0500 103,000 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Oct 10, 2019 0.0351 0.0520 0.0350 0.0520 215,944 -0.00(-1.52%)
Oct 09, 2019 0.0511 0.0528 0.0511 0.0528 7,000 +0.01(+32.00%)
Oct 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2019 0.0410 0.0530 0.0400 0.0400 253,500 -0.01(-24.53%)
Sep 30, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 25, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 24, 2019 0.0530 0.0530 0.0530 0.0530 2,000 +0.01(+17.78%)
Sep 23, 2019 0.0480 0.0480 0.0430 0.0450 58,759 +0.00(+0.00%)
Sep 20, 2019 0.0482 0.0482 0.0440 0.0450 35,600 -0.01(-18.18%)
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.