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 (%)
Jun 30, 2022 0.0007 0.0008 0.0005 0.0006 132,695,152 -0.00(-25.00%)
Jun 29, 2022 0.0007 0.0008 0.0007 0.0008 31,607,964 +0.00(+0.00%)
Jun 28, 2022 0.0008 0.0009 0.0007 0.0008 18,515,000 +0.00(+0.00%)
Jun 27, 2022 0.0009 0.0009 0.0007 0.0008 12,769,724 -0.00(-11.11%)
Jun 24, 2022 0.0006 0.0009 0.0006 0.0009 62,128,172 +0.00(+28.57%)
Jun 23, 2022 0.0006 0.0007 0.0006 0.0007 4,722,000 +0.00(+0.00%)
Jun 22, 2022 0.0006 0.0007 0.0005 0.0007 51,354,896 +0.00(+40.00%)
Jun 21, 2022 0.0007 0.0007 0.0005 0.0005 41,374,904 -0.00(-16.67%)
Jun 17, 2022 0.0005 0.0007 0.0005 0.0006 109,637,240 +0.00(+50.00%)
Jun 16, 2022 0.0005 0.0005 0.0004 0.0004 25,926,900 -0.00(-20.00%)
Jun 15, 2022 0.0004 0.0005 0.0004 0.0005 9,950,454 +0.00(+0.00%)
Jun 14, 2022 0.0004 0.0005 0.0004 0.0005 7,839,790 +0.00(+0.00%)
Jun 13, 2022 0.0005 0.0005 0.0004 0.0005 16,202,530 -0.00(-16.67%)
Jun 10, 2022 0.0006 0.0006 0.0005 0.0006 3,256,416 +0.00(+20.00%)
Jun 09, 2022 0.0005 0.0005 0.0005 0.0005 2,700,000 -0.00(-16.67%)
Jun 08, 2022 0.0006 0.0006 0.0005 0.0006 9,987,544 +0.00(+0.00%)
Jun 07, 2022 0.0006 0.0006 0.0006 0.0006 136,000 +0.00(+20.00%)
Jun 06, 2022 0.0006 0.0006 0.0005 0.0005 3,476,000 -0.00(-16.67%)
Jun 03, 2022 0.0006 0.0006 0.0005 0.0006 3,821,500 +0.00(+0.00%)
Jun 02, 2022 0.0006 0.0006 0.0006 0.0006 5,540,060 +0.00(+0.00%)
Jun 01, 2022 0.0006 0.0006 0.0005 0.0006 14,182,264 +0.00(+0.00%)
May 31, 2022 0.0005 0.0006 0.0005 0.0006 26,451,038 +0.00(+0.00%)
May 27, 2022 0.0006 0.0006 0.0006 0.0006 351,500 +0.00(+20.00%)
May 26, 2022 0.0006 0.0006 0.0005 0.0005 6,286,666 -0.00(-16.67%)
May 25, 2022 0.0004 0.0006 0.0004 0.0006 18,522,992 +0.00(+20.00%)
May 24, 2022 0.0005 0.0005 0.0004 0.0005 4,140,628 +0.00(+0.00%)
May 23, 2022 0.0005 0.0005 0.0004 0.0005 3,547,111 +0.00(+0.00%)
May 20, 2022 0.0005 0.0005 0.0005 0.0005 1,055,088 +0.00(+0.00%)
May 19, 2022 0.0005 0.0005 0.0005 0.0005 1,523,040 +0.00(+0.00%)
May 18, 2022 0.0005 0.0005 0.0005 0.0005 6,650,000 +0.00(+0.00%)
May 17, 2022 0.0005 0.0005 0.0004 0.0005 21,270,992 +0.00(+0.00%)
May 16, 2022 0.0005 0.0005 0.0004 0.0005 6,412,500 +0.00(+0.00%)
May 13, 2022 0.0005 0.0005 0.0004 0.0005 8,059,996 +0.00(+0.00%)
May 12, 2022 0.0005 0.0005 0.0004 0.0005 27,282,710 -0.00(-16.67%)
May 11, 2022 0.0006 0.0006 0.0005 0.0006 6,152,731 +0.00(+20.00%)
May 10, 2022 0.0006 0.0006 0.0005 0.0005 4,418,457 +0.00(+0.00%)
May 09, 2022 0.0006 0.0006 0.0005 0.0005 46,808,128 -0.00(-16.67%)
May 06, 2022 0.0005 0.0006 0.0005 0.0006 13,946,414 +0.00(+0.00%)
May 05, 2022 0.0006 0.0006 0.0005 0.0006 2,964,485 +0.00(+0.00%)
May 04, 2022 0.0007 0.0007 0.0006 0.0006 4,270,204 -0.00(-14.29%)
May 03, 2022 0.0006 0.0007 0.0006 0.0007 15,010,250 +0.00(+16.67%)
May 02, 2022 0.0006 0.0007 0.0006 0.0006 4,673,482 +0.00(+0.00%)
Apr 29, 2022 0.0007 0.0007 0.0005 0.0006 35,018,432 +0.00(+0.00%)
Apr 28, 2022 0.0007 0.0007 0.0006 0.0006 4,261,200 -0.00(-14.29%)
Apr 27, 2022 0.0007 0.0007 0.0006 0.0007 10,790,003 +0.00(+16.67%)
Apr 26, 2022 0.0007 0.0007 0.0006 0.0006 21,040,000 +0.00(+0.00%)
Apr 25, 2022 0.0006 0.0007 0.0006 0.0006 4,262,504 -0.00(-14.29%)
Apr 22, 2022 0.0007 0.0007 0.0006 0.0007 3,677,900 +0.00(+0.00%)
Apr 21, 2022 0.0007 0.0008 0.0006 0.0007 6,207,475 +0.00(+16.67%)
Apr 20, 2022 0.0008 0.0008 0.0006 0.0006 17,773,808 -0.00(-25.00%)
Apr 19, 2022 0.0007 0.0008 0.0007 0.0008 4,833,754 +0.00(+14.29%)
Apr 18, 2022 0.0008 0.0009 0.0007 0.0007 60,616,208 -0.00(-12.50%)
Apr 14, 2022 0.0008 0.0008 0.0007 0.0008 31,286,466 +0.00(+14.29%)
Apr 13, 2022 0.0008 0.0008 0.0007 0.0007 10,273,584 +0.00(+0.00%)
Apr 12, 2022 0.0008 0.0008 0.0007 0.0007 16,589,457 -0.00(-12.50%)
Apr 11, 2022 0.0008 0.0008 0.0007 0.0008 4,362,064 +0.00(+0.00%)
Apr 08, 2022 0.0009 0.0009 0.0008 0.0008 17,533,556 +0.00(+0.00%)
Apr 07, 2022 0.0009 0.0010 0.0008 0.0008 8,068,500 +0.00(+0.00%)
Apr 06, 2022 0.0009 0.0009 0.0008 0.0008 5,420,400 -0.00(-11.11%)
Apr 05, 2022 0.0009 0.0010 0.0008 0.0009 8,306,000 +0.00(+0.00%)
Apr 04, 2022 0.0008 0.0009 0.0008 0.0009 19,734,416 +0.00(+28.57%)
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.