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: 2:28 PM EDT, May 9, 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, 2019 0.0041 0.0042 0.0028 0.0029 7,464,300 -0.00(-39.58%)
Dec 30, 2019 0.0059 0.0073 0.0035 0.0048 1,453,484 -0.00(-22.58%)
Dec 27, 2019 0.0055 0.0072 0.0055 0.0062 899,200 +0.00(+12.73%)
Dec 26, 2019 0.0082 0.0088 0.0051 0.0055 2,692,521 -0.00(-31.25%)
Dec 24, 2019 0.0040 0.0100 0.0038 0.0080 9,936,700 +0.00(+100.00%)
Dec 23, 2019 0.0046 0.0056 0.0034 0.0040 42,800 -0.00(-28.57%)
Dec 20, 2019 0.0056 0.0056 0.0046 0.0056 25,500 -0.00(-6.67%)
Dec 17, 2019 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Dec 16, 2019 0.0045 0.0075 0.0045 0.0055 257,399 +0.00(+5.77%)
Dec 13, 2019 0.0070 0.0081 0.0046 0.0052 298,900 +0.00(+6.12%)
Dec 12, 2019 0.0070 0.0070 0.0049 0.0049 466,613 -0.01(-50.51%)
Dec 11, 2019 0.0097 0.0100 0.0097 0.0099 52,799 -0.00(-1.00%)
Dec 10, 2019 0.0125 0.0125 0.0100 0.0100 115,000 -0.01(-44.44%)
Dec 09, 2019 0.0162 0.0180 0.0161 0.0180 230,750 -0.00(-10.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Dec 04, 2019 0.0220 0.0220 0.0220 0.0220 500 +0.00(+4.76%)
Dec 03, 2019 0.0214 0.0220 0.0162 0.0210 63,200 -0.00(-8.30%)
Dec 02, 2019 0.0225 0.0229 0.0225 0.0229 2,375 -0.00(-0.43%)
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%)
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.