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

Ethema Health Corp (OP: GRST )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 9:43 AM EDT, May 6, 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 (%)
Feb 28, 2019 0.0761 0.0761 0.0761 0.0761 6,500 +0.00(+5.40%)
Feb 27, 2019 0.0809 0.0809 0.0650 0.0722 17,000 -0.01(-10.75%)
Feb 26, 2019 0.0809 0.0809 0.0809 0.0809 6,500 +0.01(+8.01%)
Feb 25, 2019 0.0810 0.0810 0.0690 0.0749 6,587 -0.00(-4.34%)
Feb 22, 2019 0.0783 0.0783 0.0783 0.0783 2,500 +0.00(+0.38%)
Feb 21, 2019 0.0720 0.0780 0.0710 0.0780 22,500 -0.01(-11.36%)
Feb 20, 2019 0.0880 0.0880 0.0880 0.0880 3,013 -0.00(-1.12%)
Feb 19, 2019 0.0890 0.0890 0.0890 0.0890 1,500 +0.00(+0.00%)
Feb 14, 2019 0.0890 0.0890 0.0890 0 -0.00(-2.20%)
Feb 12, 2019 0.0910 0.0910 0.0910 0 +0.00(+3.41%)
Feb 11, 2019 0.0850 0.0880 0.0850 0.0880 120,000 -0.00(-1.12%)
Feb 08, 2019 0.0779 0.0890 0.0700 0.0890 573,000 +0.02(+25.35%)
Feb 07, 2019 0.0780 0.0780 0.0689 0.0710 165,042 -0.02(-20.22%)
Feb 06, 2019 0.0720 0.0890 0.0715 0.0890 104,000 +0.02(+23.61%)
Feb 05, 2019 0.0900 0.0900 0.0720 0.0720 12,999 -0.01(-15.49%)
Feb 04, 2019 0.0852 0.0852 0.0852 0.0852 1,501 -0.01(-10.03%)
Feb 01, 2019 0.0947 0.0947 0.0947 1 +0.00(+0.00%)
Jan 31, 2019 0.0766 0.0947 0.0766 0.0947 4,000 -0.00(-0.32%)
Jan 30, 2019 0.0950 0.0950 0.0950 0.0950 15,200 -0.00(-3.06%)
Jan 25, 2019 0.0980 0.0980 0.0980 0 +0.03(+36.68%)
Jan 24, 2019 0.0622 0.0717 0.0530 0.0717 124,847 -0.00(-0.14%)
Jan 23, 2019 0.0687 0.0720 0.0685 0.0718 63,150 +0.00(+3.61%)
Jan 22, 2019 0.0694 0.0694 0.0693 0.0693 8,800 -0.00(-6.35%)
Jan 18, 2019 0.0769 0.0769 0.0740 0.0740 4,000 +0.00(+0.14%)
Jan 17, 2019 0.0768 0.0768 0.0602 0.0739 5,400 -0.01(-13.06%)
Jan 15, 2019 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 11, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 10, 2019 0.0745 0.0850 0.0745 0.0850 8,900 +0.00(+1.19%)
Jan 09, 2019 0.0840 0.0840 0.0840 0.0840 2,000 +0.02(+40.00%)
Jan 08, 2019 0.0500 0.0800 0.0500 0.0600 5,770 -0.02(-28.83%)
Jan 07, 2019 0.0843 0.0843 0.0843 0.0843 2,500 +0.00(+0.36%)
Jan 04, 2019 0.0840 0.0840 0.0840 0.0840 20,900 +0.00(+5.00%)
Jan 03, 2019 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Jan 02, 2019 0.0600 0.0800 0.0600 0.0800 21,998 -0.00(-4.76%)
Dec 31, 2018 0.0840 0.0840 0.0840 0.0840 10,300 +0.01(+10.38%)
Dec 28, 2018 0.0839 0.0850 0.0567 0.0761 6,500 +0.00(+0.53%)
Dec 27, 2018 0.0757 0.0757 0.0757 0.0757 5,000 -0.01(-9.88%)
Dec 26, 2018 0.0840 0.0840 0.0562 0.0840 15,613 +0.00(+1.82%)
Dec 21, 2018 0.0825 0.0825 0.0825 0 +0.01(+11.04%)
Dec 20, 2018 0.0754 0.0814 0.0685 0.0743 40,000 -0.01(-11.55%)
Dec 18, 2018 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Dec 14, 2018 0.0840 0.0840 0.0840 0 +0.00(+3.32%)
Dec 12, 2018 0.0813 0.0813 0.0813 0 +0.01(+7.97%)
Dec 11, 2018 0.0753 0.0840 0.0550 0.0753 30,408 -0.01(-7.38%)
Dec 10, 2018 0.0580 0.0813 0.0580 0.0813 5,500 +0.00(+0.00%)
Dec 07, 2018 0.0541 0.0825 0.0511 0.0813 45,500 -0.00(-1.45%)
Dec 06, 2018 0.0825 0.0825 0.0825 0.0825 6,292 +0.01(+7.56%)
Dec 04, 2018 0.0825 0.0825 0.0650 0.0767 10,400 -0.00(-0.78%)
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.