Skip to main content

Ethema Health Corp (OP: GRST )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.0051 0.0055 0.0050 0.0052 13,505,723 -0.00(-1.89%)
Mar 30, 2021 0.0052 0.0056 0.0051 0.0053 13,303,123 -0.00(-3.64%)
Mar 29, 2021 0.0060 0.0060 0.0051 0.0055 8,506,074 +0.00(+0.00%)
Mar 26, 2021 0.0060 0.0061 0.0053 0.0055 24,640,902 -0.00(-6.78%)
Mar 25, 2021 0.0053 0.0060 0.0051 0.0059 9,056,074 +0.00(+1.72%)
Mar 24, 2021 0.0064 0.0064 0.0052 0.0058 37,286,876 -0.00(-9.38%)
Mar 23, 2021 0.0065 0.0065 0.0054 0.0064 23,916,660 -0.00(-1.54%)
Mar 22, 2021 0.0069 0.0073 0.0060 0.0065 45,775,360 -0.00(-10.96%)
Mar 19, 2021 0.0072 0.0077 0.0068 0.0073 10,925,501 +0.00(+1.39%)
Mar 18, 2021 0.0076 0.0076 0.0066 0.0072 17,261,184 -0.00(-4.00%)
Mar 17, 2021 0.0080 0.0081 0.0067 0.0075 20,298,158 +0.00(+7.14%)
Mar 16, 2021 0.0067 0.0078 0.0065 0.0070 16,157,131 +0.00(+1.45%)
Mar 15, 2021 0.0075 0.0078 0.0065 0.0069 26,065,420 -0.00(-8.00%)
Mar 12, 2021 0.0085 0.0085 0.0070 0.0075 24,555,300 -0.00(-9.64%)
Mar 11, 2021 0.0086 0.0090 0.0072 0.0083 24,322,808 -0.00(-2.35%)
Mar 10, 2021 0.0098 0.0098 0.0083 0.0085 6,422,334 -0.00(-7.61%)
Mar 09, 2021 0.0110 0.0110 0.0083 0.0092 12,079,909 -0.00(-5.15%)
Mar 08, 2021 0.0090 0.0110 0.0080 0.0097 15,012,795 +0.00(+8.99%)
Mar 05, 2021 0.0081 0.0094 0.0065 0.0089 34,654,900 +0.00(+9.88%)
Mar 04, 2021 0.0110 0.0110 0.0067 0.0081 68,869,928 -0.00(-26.36%)
Mar 03, 2021 0.0126 0.0136 0.0106 0.0110 39,348,260 -0.00(-14.73%)
Mar 02, 2021 0.0140 0.0140 0.0110 0.0129 39,078,404 +0.00(+4.88%)
Mar 01, 2021 0.0139 0.0150 0.0101 0.0123 78,830,336 +0.00(+30.85%)
Feb 26, 2021 0.0107 0.0107 0.0081 0.0094 24,538,602 -0.00(-9.62%)
Feb 25, 2021 0.0111 0.0127 0.0081 0.0104 26,099,912 -0.00(-0.95%)
Feb 24, 2021 0.0086 0.0121 0.0081 0.0105 51,465,896 +0.00(+20.69%)
Feb 23, 2021 0.0098 0.0100 0.0076 0.0087 27,899,078 -0.00(-4.40%)
Feb 22, 2021 0.0074 0.0096 0.0070 0.0091 93,006,328 +0.00(+31.88%)
Feb 19, 2021 0.0066 0.0072 0.0060 0.0069 27,817,600 +0.00(+9.52%)
Feb 18, 2021 0.0073 0.0073 0.0060 0.0063 26,931,992 -0.00(-13.70%)
Feb 17, 2021 0.0078 0.0080 0.0066 0.0073 15,370,064 -0.00(-6.41%)
Feb 16, 2021 0.0078 0.0080 0.0070 0.0078 11,113,171 +0.00(+4.00%)
Feb 12, 2021 0.0080 0.0080 0.0063 0.0075 30,649,600 -0.00(-5.06%)
Feb 11, 2021 0.0072 0.0084 0.0072 0.0079 45,809,896 +0.00(+11.27%)
Feb 10, 2021 0.0063 0.0078 0.0061 0.0071 50,479,880 +0.00(+16.39%)
Feb 09, 2021 0.0052 0.0063 0.0052 0.0061 50,828,028 +0.00(+15.09%)
Feb 08, 2021 0.0044 0.0055 0.0043 0.0053 62,958,324 +0.00(+20.45%)
Feb 05, 2021 0.0042 0.0046 0.0040 0.0044 16,723,000 +0.00(+7.32%)
Feb 04, 2021 0.0042 0.0043 0.0036 0.0041 14,029,186 -0.00(-2.38%)
Feb 03, 2021 0.0042 0.0044 0.0036 0.0042 23,286,420 -0.00(-2.33%)
Feb 02, 2021 0.0044 0.0045 0.0041 0.0043 9,270,831 +0.00(+0.00%)
Feb 01, 2021 0.0042 0.0046 0.0040 0.0043 24,637,316 -0.00(-2.27%)
Jan 29, 2021 0.0043 0.0046 0.0040 0.0044 23,682,500 +0.00(+0.00%)
Jan 28, 2021 0.0041 0.0049 0.0041 0.0044 23,914,666 -0.00(-4.35%)
Jan 27, 2021 0.0042 0.0047 0.0036 0.0046 55,540,068 +0.00(+21.05%)
Jan 26, 2021 0.0033 0.0038 0.0032 0.0038 54,986,976 +0.00(+5.56%)
Jan 25, 2021 0.0032 0.0036 0.0032 0.0036 35,644,684 +0.00(+12.50%)
Jan 22, 2021 0.0030 0.0034 0.0028 0.0032 18,232,800 +0.00(+10.34%)
Jan 21, 2021 0.0029 0.0030 0.0026 0.0029 38,418,432 -0.00(-3.33%)
Jan 20, 2021 0.0030 0.0033 0.0029 0.0030 26,828,462 -0.00(-3.23%)
Jan 19, 2021 0.0035 0.0035 0.0030 0.0031 16,111,108 -0.00(-8.82%)
Jan 15, 2021 0.0035 0.0035 0.0030 0.0034 17,810,800 +0.00(+0.00%)
Jan 14, 2021 0.0030 0.0035 0.0030 0.0034 32,827,566 +0.00(+6.25%)
Jan 13, 2021 0.0030 0.0044 0.0029 0.0032 129,159,824 +0.00(+6.67%)
Jan 12, 2021 0.0032 0.0032 0.0025 0.0030 10,707,834 -0.00(-3.23%)
Jan 11, 2021 0.0026 0.0031 0.0023 0.0031 17,355,812 +0.00(+19.23%)
Jan 08, 2021 0.0022 0.0027 0.0022 0.0026 26,281,300 +0.00(+13.04%)
Jan 07, 2021 0.0023 0.0026 0.0022 0.0023 35,473,968 -0.00(-4.17%)
Jan 06, 2021 0.0025 0.0028 0.0021 0.0024 39,811,560 -0.00(-4.00%)
Jan 05, 2021 0.0029 0.0032 0.0021 0.0025 81,026,064 -0.00(-13.79%)
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.