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 29, 2018 0.0849 0.0849 0.0511 0.0799 162,950 -0.00(-5.44%)
Jun 28, 2018 0.0849 0.0850 0.0471 0.0845 262,294 -0.00(-0.47%)
Jun 27, 2018 0.0750 0.0849 0.0750 0.0849 72,555 +0.01(+13.20%)
Jun 26, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 22, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 20, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 19, 2018 0.0750 0.0750 0.0620 0.0750 7,999 +0.00(+0.13%)
Jun 18, 2018 0.0729 0.0749 0.0570 0.0749 146,516 -0.00(-5.19%)
Jun 14, 2018 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jun 13, 2018 0.0790 0.0790 0.0790 0.0790 20,000 -0.00(-1.25%)
Jun 12, 2018 0.0800 0.0800 0.0800 0.0800 1,480 +0.00(+0.00%)
Jun 11, 2018 0.0770 0.0880 0.0700 0.0800 65,958 -0.01(-10.11%)
Jun 08, 2018 0.0800 0.0900 0.0770 0.0890 243,055 +0.00(+4.71%)
Jun 07, 2018 0.0850 0.0850 0.0720 0.0850 391,128 +0.00(+4.94%)
Jun 06, 2018 0.0825 0.0900 0.0750 0.0810 240,692 -0.01(-7.43%)
Jun 05, 2018 0.0912 0.0990 0.0875 0.0875 24,254 +0.00(+0.00%)
Jun 04, 2018 0.0911 0.0925 0.0875 0.0875 14,000 -0.00(-2.78%)
Jun 01, 2018 0.0599 0.0925 0.0599 0.0900 466,260 +0.03(+50.25%)
May 31, 2018 0.0514 0.0599 0.0505 0.0599 37,500 +0.00(+0.00%)
May 29, 2018 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
May 25, 2018 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
May 24, 2018 0.0510 0.0599 0.0451 0.0599 97,100 -0.00(-0.17%)
May 23, 2018 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
May 22, 2018 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 17, 2018 0.0511 0.0600 0.0511 0.0600 10,060 +0.00(+0.33%)
May 16, 2018 0.0587 0.0598 0.0510 0.0598 76,700 +0.01(+22.04%)
May 15, 2018 0.0550 0.0598 0.0490 0.0490 116,800 -0.01(-18.20%)
May 14, 2018 0.0531 0.0599 0.0531 0.0599 89,824 +0.01(+9.11%)
May 08, 2018 0.0549 0.0549 0.0549 0 -0.00(-8.19%)
Apr 23, 2018 0.0598 0.0598 0.0598 0 -0.00(-0.17%)
Apr 20, 2018 0.0599 0.0599 0.0599 0.0599 8,283 -0.00(-0.17%)
Apr 19, 2018 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Apr 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 13, 2018 0.0420 0.0600 0.0420 0.0600 6,500 -0.01(-11.37%)
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.