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: 3:14 PM EDT, Apr 25, 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 (%)
Jan 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.84%)
Jan 18, 2018 0.0595 0.0595 0.0595 0 -0.00(-0.83%)
Jan 17, 2018 0.0570 0.0600 0.0570 0.0600 3,000 -0.01(-7.69%)
Jan 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.15%)
Jan 09, 2018 0.0649 0.0649 0.0649 0.0649 12,500 -0.00(-0.15%)
Jan 08, 2018 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+13.04%)
Jan 05, 2018 0.0650 0.0650 0.0570 0.0575 8,600 -0.01(-11.54%)
Jan 04, 2018 0.0650 0.0650 0.0560 0.0650 21,000 +0.00(+0.15%)
Jan 03, 2018 0.0629 0.0649 0.0629 0.0649 27,500 +0.00(+1.25%)
Jan 02, 2018 0.0650 0.0650 0.0641 0.0641 4,998 +0.00(+6.83%)
Dec 22, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2017 0.0610 0.0610 0.0600 0.0600 50,157 -0.01(-14.04%)
Dec 20, 2017 0.0600 0.0698 0.0600 0.0698 26,244 -0.00(-0.29%)
Dec 19, 2017 0.0698 0.0700 0.0600 0.0700 26,800 +0.00(+0.29%)
Dec 18, 2017 0.0698 0.0698 0.0698 0.0698 300 +0.00(+0.00%)
Dec 13, 2017 0.0698 0.0698 0.0698 0 -0.00(-0.29%)
Dec 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+1.57%)
Dec 04, 2017 0.0689 0.0689 0.0689 0 -0.01(-13.74%)
Nov 30, 2017 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Nov 29, 2017 0.0799 0.0799 0.0700 0.0799 37,000 +0.01(+7.10%)
Nov 28, 2017 0.0746 0.0746 0.0700 0.0746 17,201 -0.00(-0.40%)
Nov 27, 2017 0.0800 0.0800 0.0650 0.0749 4,700 -0.01(-6.38%)
Nov 24, 2017 0.0571 0.0800 0.0571 0.0800 100,200 +0.01(+6.67%)
Nov 22, 2017 0.0550 0.0750 0.0525 0.0750 97,000 +0.01(+8.85%)
Nov 21, 2017 0.0600 0.0689 0.0600 0.0689 10,600 -0.00(-0.86%)
Nov 15, 2017 0.0695 0.0695 0.0695 0 +0.00(+1.39%)
Nov 14, 2017 0.0695 0.0695 0.0685 0.0685 2,000 +0.00(+0.00%)
Nov 13, 2017 0.0695 0.0695 0.0622 0.0685 7,729 -0.00(-1.37%)
Nov 10, 2017 0.0699 0.0699 0.0590 0.0695 77,725 -0.00(-0.71%)
Nov 09, 2017 0.0550 0.0700 0.0550 0.0700 58,471 -0.01(-7.28%)
Nov 07, 2017 0.0755 0.0755 0.0755 0 -0.00(-5.63%)
Nov 06, 2017 0.0800 0.0800 0.0800 0.0800 1,260 -0.01(-10.11%)
Nov 03, 2017 0.0800 0.0890 0.0800 0.0890 112,703 +0.01(+11.39%)
Nov 02, 2017 0.0670 0.0799 0.0650 0.0799 92,000 -0.00(-0.13%)
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.