Greenstone Healthcare Corp (OP: GRST )

0.0123 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 0.0139 0.0150 0.0101 0.0123 78,830,337 +0.00(+30.85%)
Feb 26, 2021 0.0107 0.0107 0.0081 0.0094 24,538,602 -0.00(-9.62%)
Feb 25, 2021 0.0111 0.0127 0.0081 0.0104 26,099,911 -0.00(-0.95%)
Feb 24, 2021 0.0086 0.0121 0.0081 0.0105 51,465,894 +0.00(+20.69%)
Feb 23, 2021 0.0098 0.0100 0.0076 0.0087 27,899,078 -0.00(-4.40%)
Feb 22, 2021 0.0074 0.0096 0.0070 0.0091 93,006,325 +0.00(+31.88%)
Feb 19, 2021 0.0066 0.0072 0.0060 0.0069 27,817,600 +0.00(+9.52%)
Feb 18, 2021 0.0073 0.0073 0.0060 0.0063 26,931,991 -0.00(-13.70%)
Feb 17, 2021 0.0078 0.0080 0.0066 0.0073 15,370,064 -0.00(-6.41%)
Feb 16, 2021 0.0078 0.0080 0.0070 0.0078 11,113,171 +0.00(+4.00%)
Feb 12, 2021 0.0080 0.0080 0.0063 0.0075 30,649,600 -0.00(-5.06%)
Feb 11, 2021 0.0072 0.0084 0.0072 0.0079 45,809,897 +0.00(+11.27%)
Feb 10, 2021 0.0063 0.0078 0.0061 0.0071 50,479,881 +0.00(+16.39%)
Feb 09, 2021 0.0052 0.0063 0.0052 0.0061 50,828,028 +0.00(+15.09%)
Feb 08, 2021 0.0044 0.0055 0.0043 0.0053 62,958,325 +0.00(+20.45%)
Feb 05, 2021 0.0042 0.0046 0.0040 0.0044 16,723,000 +0.00(+7.32%)
Feb 04, 2021 0.0042 0.0043 0.0036 0.0041 14,029,186 -0.00(-2.38%)
Feb 03, 2021 0.0042 0.0044 0.0036 0.0042 23,286,419 -0.00(-2.33%)
Feb 02, 2021 0.0044 0.0045 0.0041 0.0043 9,270,831 +0.00(+0.00%)
Feb 01, 2021 0.0042 0.0046 0.0040 0.0043 24,637,317 -0.00(-2.27%)
Jan 29, 2021 0.0043 0.0046 0.0040 0.0044 23,682,500 +0.00(+0.00%)
Jan 28, 2021 0.0041 0.0049 0.0041 0.0044 23,914,666 -0.00(-4.35%)
Jan 27, 2021 0.0042 0.0047 0.0036 0.0046 55,540,069 +0.00(+21.05%)
Jan 26, 2021 0.0033 0.0038 0.0032 0.0038 54,986,975 +0.00(+5.56%)
Jan 25, 2021 0.0032 0.0036 0.0032 0.0036 35,644,684 +0.00(+12.50%)
Jan 22, 2021 0.0030 0.0034 0.0028 0.0032 18,232,800 +0.00(+10.34%)
Jan 21, 2021 0.0029 0.0030 0.0026 0.0029 38,418,431 -0.00(-3.33%)
Jan 20, 2021 0.0030 0.0033 0.0029 0.0030 26,828,462 -0.00(-3.23%)
Jan 19, 2021 0.0035 0.0035 0.0030 0.0031 16,111,108 -0.00(-8.82%)
Jan 15, 2021 0.0035 0.0035 0.0030 0.0034 17,810,800 +0.00(+0.00%)
Jan 14, 2021 0.0030 0.0035 0.0030 0.0034 32,827,566 +0.00(+6.25%)
Jan 13, 2021 0.0030 0.0044 0.0029 0.0032 129,159,825 +0.00(+6.67%)
Jan 12, 2021 0.0032 0.0032 0.0025 0.0030 10,707,834 -0.00(-3.23%)
Jan 11, 2021 0.0026 0.0031 0.0023 0.0031 17,355,811 +0.00(+19.23%)
Jan 08, 2021 0.0022 0.0027 0.0022 0.0026 26,281,300 +0.00(+13.04%)
Jan 07, 2021 0.0023 0.0026 0.0022 0.0023 35,473,966 -0.00(-4.17%)
Jan 06, 2021 0.0025 0.0028 0.0021 0.0024 39,811,562 -0.00(-4.00%)
Jan 05, 2021 0.0029 0.0032 0.0021 0.0025 81,026,062 -0.00(-13.79%)
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.