Greenstone Healthcare Corp (OP: GRST )

0.0032 USD +0.0003 (+10.34%)
Official Closing Price Updated: 3:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 38,418,431 -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 129,159,825 +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 17,355,811 +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 35,473,966 -0.00(-4.17%)
Jan 06, 2021 0.0025 0.0028 0.0021 0.0024 39,811,562 -0.00(-4.00%)
Jan 05, 2021 0.0029 0.0032 0.0021 0.0025 81,026,062 -0.00(-13.79%)
Jan 04, 2021 0.0033 0.0040 0.0027 0.0029 34,102,350 -0.00(-17.14%)
Dec 31, 2020 0.0035 0.0035 0.0035 38,646,666 -0.00(-12.50%)
Dec 30, 2020 0.0039 0.0042 0.0034 0.0040 38,646,666 +0.00(+8.11%)
Dec 29, 2020 0.0034 0.0039 0.0033 0.0037 27,870,162 +0.00(+8.82%)
Dec 28, 2020 0.0033 0.0036 0.0031 0.0034 19,445,084 +0.00(+6.25%)
Dec 24, 2020 0.0032 0.0036 0.0031 0.0032 11,586,999 +0.00(+0.00%)
Dec 23, 2020 0.0032 0.0032 0.0029 0.0032 17,359,841 +0.00(+3.23%)
Dec 22, 2020 0.0030 0.0037 0.0028 0.0031 35,864,000 +0.00(+0.00%)
Dec 21, 2020 0.0026 0.0035 0.0023 0.0031 68,983,675 +0.00(+24.00%)
Dec 18, 2020 0.0024 0.0026 0.0023 0.0025 31,099,500 +0.00(+4.17%)
Dec 17, 2020 0.0022 0.0024 0.0021 0.0024 15,360,703 +0.00(+4.35%)
Dec 16, 2020 0.0024 0.0026 0.0022 0.0023 21,050,808 -0.00(-4.17%)
Dec 15, 2020 0.0024 0.0025 0.0020 0.0024 19,647,627 +0.00(+0.00%)
Dec 14, 2020 0.0025 0.0027 0.0021 0.0024 27,041,066 +0.00(+0.00%)
Dec 11, 2020 0.0023 0.0026 0.0020 0.0024 46,886,000 +0.00(+9.09%)
Dec 10, 2020 0.0016 0.0027 0.0016 0.0022 78,098,862 +0.00(+10.00%)
Dec 09, 2020 0.0019 0.0020 0.0015 0.0020 73,575,106 +0.00(+5.26%)
Dec 08, 2020 0.0021 0.0022 0.0018 0.0019 39,679,703 -0.00(-13.64%)
Dec 07, 2020 0.0025 0.0027 0.0020 0.0022 38,086,306 -0.00(-8.33%)
Dec 04, 2020 0.0020 0.0026 0.0019 0.0024 79,272,900 +0.00(+20.00%)
Dec 03, 2020 0.0020 0.0020 0.0016 0.0020 29,648,837 +0.00(+5.26%)
Dec 02, 2020 0.0019 0.0021 0.0018 0.0019 36,659,059 -0.00(-9.52%)
Dec 01, 2020 0.0026 0.0027 0.0016 0.0021 95,822,987 -0.00(-16.00%)
Nov 30, 2020 0.0029 0.0029 0.0021 0.0025 62,670,375 -0.00(-7.41%)
Nov 27, 2020 0.0028 0.0029 0.0025 0.0027 22,772,800 -0.00(-3.57%)
Nov 25, 2020 0.0025 0.0035 0.0025 0.0028 35,699,400 -0.00(-3.45%)
Nov 24, 2020 0.0030 0.0031 0.0024 0.0029 40,596,272 -0.00(-6.45%)
Nov 23, 2020 0.0031 0.0034 0.0029 0.0031 27,200,466 -0.00(-8.82%)
Nov 20, 2020 0.0036 0.0037 0.0032 0.0034 21,846,398 -0.00(-2.86%)
Nov 19, 2020 0.0041 0.0041 0.0032 0.0035 26,844,766 -0.00(-10.26%)
Nov 18, 2020 0.0039 0.0042 0.0033 0.0039 27,740,234 +0.00(+0.00%)
Nov 17, 2020 0.0039 0.0044 0.0036 0.0039 26,346,122 +0.00(+0.00%)
Nov 16, 2020 0.0057 0.0057 0.0035 0.0039 37,610,787 -0.00(-9.30%)
Nov 13, 2020 0.0038 0.0045 0.0034 0.0043 29,003,200 +0.00(+13.16%)
Nov 12, 2020 0.0030 0.0039 0.0030 0.0038 14,713,441 +0.00(+11.76%)
Nov 11, 2020 0.0037 0.0037 0.0029 0.0034 40,523,978 -0.00(-8.11%)
Nov 10, 2020 0.0041 0.0041 0.0033 0.0037 22,520,291 -0.00(-5.13%)
Nov 09, 2020 0.0043 0.0043 0.0035 0.0039 27,443,275 -0.00(-7.14%)
Nov 06, 2020 0.0045 0.0045 0.0035 0.0042 36,399,700 -0.00(-6.67%)
Nov 05, 2020 0.0043 0.0049 0.0043 0.0045 33,658,544 +0.00(+4.65%)
Nov 04, 2020 0.0051 0.0057 0.0043 0.0043 35,553,994 -0.00(-14.00%)
Nov 03, 2020 0.0057 0.0057 0.0048 0.0050 22,111,828 -0.00(-5.66%)
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.