Greenstone Healthcare Corp (OP: GRST )

0.0032 USD +0.0002 (+6.67%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 28, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 0.0031 0.0032 0.0027 0.0030 26,054,300 -0.00(-3.23%)
Sep 24, 2020 0.0037 0.0037 0.0027 0.0031 32,192,297 -0.00(-13.89%)
Sep 23, 2020 0.0033 0.0040 0.0031 0.0036 42,035,028 -0.00(-5.26%)
Sep 22, 2020 0.0044 0.0047 0.0034 0.0038 74,937,550 -0.00(-5.00%)
Sep 21, 2020 0.0034 0.0047 0.0029 0.0040 107,938,287 +0.00(+21.21%)
Sep 18, 2020 0.0033 0.0034 0.0028 0.0033 20,643,100 +0.00(+3.12%)
Sep 17, 2020 0.0032 0.0032 0.0027 0.0032 18,426,530 +0.00(+0.00%)
Sep 16, 2020 0.0031 0.0034 0.0025 0.0032 35,721,216 +0.00(+6.67%)
Sep 15, 2020 0.0031 0.0031 0.0026 0.0030 29,293,634 -0.00(-3.23%)
Sep 14, 2020 0.0031 0.0034 0.0026 0.0031 27,773,512 +0.00(+3.33%)
Sep 11, 2020 0.0023 0.0031 0.0019 0.0030 71,760,300 +0.00(+30.43%)
Sep 10, 2020 0.0024 0.0028 0.0021 0.0023 38,473,050 -0.00(-11.54%)
Sep 09, 2020 0.0029 0.0033 0.0022 0.0026 52,551,469 -0.00(-10.34%)
Sep 08, 2020 0.0028 0.0034 0.0024 0.0029 20,696,275 +0.00(+3.57%)
Sep 04, 2020 0.0021 0.0028 0.0020 0.0028 36,179,900 +0.00(+33.33%)
Sep 03, 2020 0.0020 0.0021 0.0018 0.0021 23,295,156 +0.00(+0.00%)
Sep 02, 2020 0.0027 0.0027 0.0017 0.0021 68,663,637 -0.00(-22.22%)
Sep 01, 2020 0.0031 0.0031 0.0022 0.0027 77,414,537 -0.00(-10.00%)
Aug 31, 2020 0.0027 0.0042 0.0025 0.0030 192,730,913 +0.00(+25.00%)
Aug 28, 2020 0.0016 0.0027 0.0016 0.0024 91,875,800 +0.00(+41.18%)
Aug 27, 2020 0.0020 0.0020 0.0017 0.0017 37,378,059 -0.00(-10.53%)
Aug 26, 2020 0.0017 0.0020 0.0015 0.0019 51,264,147 +0.00(+11.76%)
Aug 25, 2020 0.0018 0.0018 0.0015 0.0017 45,957,378 -0.00(-5.56%)
Aug 24, 2020 0.0019 0.0021 0.0015 0.0018 42,407,178 +0.00(+0.00%)
Aug 21, 2020 0.0028 0.0028 0.0015 0.0018 187,173,688 -0.00(-30.77%)
Aug 20, 2020 0.0014 0.0028 0.0014 0.0026 292,933,525 +0.00(+52.94%)
Aug 19, 2020 0.0018 0.0018 0.0014 0.0017 25,561,672 -0.00(-5.56%)
Aug 18, 2020 0.0011 0.0018 0.0011 0.0018 61,430,012 +0.00(+50.00%)
Aug 17, 2020 0.0012 0.0014 0.0011 0.0012 14,231,605 -0.00(-14.29%)
Aug 14, 2020 0.0016 0.0016 0.0011 0.0014 33,916,200 -0.00(-6.67%)
Aug 13, 2020 0.0009 0.0018 0.0009 0.0015 112,742,737 +0.00(+50.00%)
Aug 12, 2020 0.0011 0.0012 0.0009 0.0010 11,858,344 -0.00(-9.09%)
Aug 11, 2020 0.0010 0.0011 0.0009 0.0011 19,112,850 +0.00(+0.00%)
Aug 10, 2020 0.0011 0.0011 0.0008 0.0011 14,572,800 +0.00(+0.00%)
Aug 07, 2020 0.0009 0.0011 0.0009 0.0011 15,032,400 +0.00(+22.22%)
Aug 06, 2020 0.0009 0.0010 0.0008 0.0009 19,415,937 -0.00(-10.00%)
Aug 05, 2020 0.0008 0.0010 0.0008 0.0010 23,694,114 +0.00(+25.00%)
Aug 04, 2020 0.0009 0.0009 0.0007 0.0008 12,131,604 +0.00(+14.29%)
Aug 03, 2020 0.0009 0.0010 0.0007 0.0007 14,911,880 -0.00(-30.00%)
Jul 31, 2020 0.0010 0.0010 0.0009 0.0010 27,811,200 +0.00(+0.00%)
Jul 30, 2020 0.0010 0.0010 0.0009 0.0010 6,589,880 +0.00(+11.11%)
Jul 29, 2020 0.0011 0.0011 0.0009 0.0009 11,938,969 -0.00(-18.18%)
Jul 28, 2020 0.0010 0.0011 0.0009 0.0011 6,483,988 +0.00(+0.00%)
Jul 27, 2020 0.0011 0.0011 0.0009 0.0011 11,958,756 +0.00(+0.00%)
Jul 24, 2020 0.0012 0.0012 0.0009 0.0011 12,256,600 +0.00(+10.00%)
Jul 23, 2020 0.0010 0.0012 0.0009 0.0010 5,054,785 -0.00(-9.09%)
Jul 22, 2020 0.0008 0.0011 0.0007 0.0011 47,392,744 +0.00(+37.50%)
Jul 21, 2020 0.0008 0.0008 0.0006 0.0008 8,369,783 +0.00(+0.00%)
Jul 20, 2020 0.0009 0.0009 0.0007 0.0008 45,058,819 -0.00(-20.00%)
Jul 17, 2020 0.0010 0.0010 0.0008 0.0010 22,581,900 +0.00(+0.00%)
Jul 16, 2020 0.0010 0.0010 0.0008 0.0010 23,107,642 +0.00(+0.00%)
Jul 15, 2020 0.0011 0.0011 0.0008 0.0010 32,228,700 -0.00(-9.09%)
Jul 14, 2020 0.0010 0.0012 0.0008 0.0011 47,720,956 +0.00(+10.00%)
Jul 13, 2020 0.0011 0.0013 0.0008 0.0010 76,912,231 -0.00(-9.09%)
Jul 10, 2020 0.0012 0.0012 0.0009 0.0011 44,615,800 -0.00(-8.33%)
Jul 09, 2020 0.0012 0.0012 0.0010 0.0012 16,567,148 +0.00(+0.00%)
Jul 08, 2020 0.0012 0.0013 0.0010 0.0012 64,113,956 -0.00(-7.69%)
Jul 07, 2020 0.0012 0.0013 0.0011 0.0013 35,024,825 +0.00(+8.33%)
Jul 06, 2020 0.0014 0.0015 0.0011 0.0012 53,622,050 -0.00(-7.69%)
Jul 02, 2020 0.0014 0.0015 0.0012 0.0013 45,876,300 -0.00(-7.14%)
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.