Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethema Health Corp (OP: GRST )

0.0003 UNCHANGED
Streaming Delayed Price Updated: 10:29 AM EDT, May 2, 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 (%)
Oct 31, 2017 0.0740 0.0790 0.0725 0.0790 81,435 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0790 0.0740 0.0790 2,605 +0.00(+5.33%)
Oct 27, 2017 0.0660 0.0750 0.0660 0.0750 155,820 +0.01(+8.70%)
Oct 26, 2017 0.0690 0.0690 0.0690 0.0690 2,500 +0.00(+0.00%)
Oct 25, 2017 0.0690 0.0690 0.0690 0.0690 1,000 +0.00(+2.36%)
Oct 24, 2017 0.0674 0.0674 0.0674 0.0674 1,500 +0.01(+10.51%)
Oct 23, 2017 0.0610 0.0610 0.0610 0.0610 10,000 -0.01(-12.86%)
Oct 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2017 0.0616 0.0700 0.0616 0.0700 1,100 -0.00(-6.67%)
Oct 16, 2017 0.0680 0.0750 0.0680 0.0750 21,205 +0.00(+7.14%)
Oct 13, 2017 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-1.41%)
Oct 11, 2017 0.0710 0.0710 0.0710 0 -0.00(-2.74%)
Oct 10, 2017 0.0650 0.0730 0.0650 0.0730 17,900 +0.01(+12.31%)
Oct 09, 2017 0.0585 0.0650 0.0535 0.0650 103,000 +0.01(+11.11%)
Oct 06, 2017 0.0585 0.0585 0.0585 0.0585 1,783 +0.00(+6.36%)
Oct 05, 2017 0.0520 0.0600 0.0520 0.0550 140,717 +0.00(+5.77%)
Oct 04, 2017 0.0520 0.0520 0.0520 0.0520 32,009 +0.00(+0.00%)
Oct 03, 2017 0.0480 0.0520 0.0476 0.0520 38,150 +0.00(+0.00%)
Oct 02, 2017 0.0498 0.0569 0.0475 0.0520 141,500 -0.00(-5.45%)
Sep 29, 2017 0.0534 0.0550 0.0485 0.0550 66,000 -0.00(-5.17%)
Sep 28, 2017 0.0500 0.0580 0.0500 0.0580 113,000 +0.00(+4.13%)
Sep 27, 2017 0.0513 0.0557 0.0500 0.0557 1,200 -0.00(-5.59%)
Sep 26, 2017 0.0550 0.0620 0.0500 0.0590 164,333 -0.01(-9.09%)
Sep 25, 2017 0.0649 0.0649 0.0649 0.0649 800 -0.01(-12.18%)
Sep 22, 2017 0.0540 0.0739 0.0540 0.0739 67,500 +0.02(+39.17%)
Sep 21, 2017 0.0620 0.0620 0.0500 0.0531 100,550 -0.01(-14.35%)
Sep 20, 2017 0.0620 0.0620 0.0620 0.0620 12,000 -0.01(-11.43%)
Sep 19, 2017 0.0612 0.0700 0.0605 0.0700 88,000 +0.00(+7.36%)
Sep 18, 2017 0.0550 0.0652 0.0550 0.0652 12,500 +0.00(+0.00%)
Sep 14, 2017 0.0652 0.0652 0.0652 0 -0.00(-1.21%)
Sep 13, 2017 0.0630 0.0660 0.0630 0.0660 12,000 -0.00(-5.71%)
Sep 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+1.23%)
Sep 08, 2017 0.0700 0.0700 0.0692 0.0692 5,000 +0.00(+1.69%)
Sep 06, 2017 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Sep 05, 2017 0.0707 0.0707 0.0700 0.0700 9,300 -0.01(-12.39%)
Sep 01, 2017 0.0770 0.0799 0.0770 0.0799 3,500 +0.00(+0.00%)
Aug 29, 2017 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Aug 28, 2017 0.0799 0.0799 0.0799 0.0799 2,500 +0.00(+1.14%)
Aug 25, 2017 0.0790 0.0790 0.0790 0.0790 1,000 -0.00(-1.13%)
Aug 23, 2017 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
Aug 22, 2017 0.0800 0.0800 0.0700 0.0700 8,500 +0.00(+0.00%)
Aug 21, 2017 0.0700 0.0700 0.0700 0.0700 33,098 -0.02(-21.35%)
Aug 17, 2017 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Aug 16, 2017 0.0750 0.0800 0.0750 0.0800 29,696 +0.00(+0.00%)
Aug 15, 2017 0.0800 0.0800 0.0800 0.0800 2,021 +0.01(+6.67%)
Aug 14, 2017 0.0749 0.0925 0.0749 0.0750 75,000 +0.00(+0.13%)
Aug 11, 2017 0.0750 0.0750 0.0618 0.0749 158,100 -0.02(-19.03%)
Aug 10, 2017 0.0800 0.0925 0.0651 0.0925 65,707 +0.01(+15.62%)
Aug 09, 2017 0.0650 0.0800 0.0650 0.0800 13,504 +0.00(+0.00%)
Aug 08, 2017 0.0850 0.0850 0.0800 0.0800 20,400 +0.00(+0.00%)
Aug 07, 2017 0.0720 0.0850 0.0675 0.0800 755,366 +0.01(+11.11%)
Aug 04, 2017 0.0500 0.0720 0.0500 0.0720 124,500 +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.