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 1, 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 27, 2019 0.0690 0.0690 0.0690 0 +0.00(+7.31%)
Jun 26, 2019 0.0643 0.0643 0.0643 0.0643 2,500 -0.01(-8.14%)
Jun 25, 2019 0.0700 0.0700 0.0700 0.0700 2,242 +0.00(+2.94%)
Jun 21, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 17, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 14, 2019 0.0680 0.0680 0.0680 0.0680 100 +0.00(+0.00%)
Jun 07, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 03, 2019 0.0680 0.0680 0.0680 0 -0.00(-1.45%)
May 29, 2019 0.0690 0.0690 0.0690 0 +0.02(+37.45%)
May 28, 2019 0.0502 0.0502 0.0502 0.0502 186 -0.02(-27.25%)
May 22, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.15%)
May 21, 2019 0.0689 0.0689 0.0689 0.0689 4,026 +0.00(+0.00%)
May 17, 2019 0.0689 0.0689 0.0689 0 +0.00(+0.00%)
May 16, 2019 0.0522 0.0689 0.0522 0.0689 6,000 -0.00(-1.43%)
May 15, 2019 0.0258 0.0699 0.0258 0.0699 2,800 +0.00(+2.49%)
May 14, 2019 0.0532 0.0682 0.0532 0.0682 1,100 -0.00(-2.29%)
May 13, 2019 0.0698 0.0698 0.0698 0.0698 1,018 +0.00(+2.80%)
May 07, 2019 0.0679 0.0679 0.0679 0 +0.00(+5.11%)
May 06, 2019 0.0568 0.0646 0.0567 0.0646 21,000 -0.00(-0.62%)
May 03, 2019 0.0660 0.0670 0.0600 0.0650 81,000 -0.00(-2.99%)
May 02, 2019 0.0670 0.0670 0.0670 0.0670 500 +0.00(+0.00%)
May 01, 2019 0.0650 0.0684 0.0650 0.0670 15,500 -0.00(-6.94%)
Apr 30, 2019 0.0720 0.0720 0.0720 0.0720 500 -0.00(-4.00%)
Apr 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2019 0.0740 0.0750 0.0740 0.0750 2,700 +0.00(+0.81%)
Apr 23, 2019 0.0700 0.0744 0.0700 0.0744 80,000 -0.00(-0.80%)
Apr 22, 2019 0.0700 0.0750 0.0650 0.0750 50,100 -0.00(-6.13%)
Apr 18, 2019 0.0799 0.0799 0.0680 0.0799 2,700 -0.00(-0.13%)
Apr 17, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0800 0.0620 0.0800 47,500 +0.00(+0.25%)
Apr 15, 2019 0.0700 0.0798 0.0700 0.0798 85,900 +0.00(+0.00%)
Apr 12, 2019 0.0750 0.0798 0.0750 0.0798 24,700 +0.00(+0.38%)
Apr 11, 2019 0.0795 0.0795 0.0795 0.0795 39,500 +0.00(+0.00%)
Apr 10, 2019 0.0795 0.0795 0.0795 0.0795 5,385 +0.00(+0.00%)
Apr 09, 2019 0.0795 0.0795 0.0795 0.0795 10,176 +0.00(+0.00%)
Apr 05, 2019 0.0795 0.0795 0.0795 0 -0.01(-6.47%)
Apr 04, 2019 0.0840 0.0850 0.0780 0.0850 283,887 +0.00(+4.94%)
Apr 03, 2019 0.0850 0.0850 0.0800 0.0810 722,504 -0.01(-6.25%)
Apr 02, 2019 0.0567 0.0895 0.0567 0.0864 3,250 -0.00(-3.79%)
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.