Skip to main content
Login
Contact
Subscribe
Search form
Search
The Kane Republican
Home
Forms
News
Sports
Classifieds
Obituaries
Entertainment
Special Sections
Talking About...
Photos
Videos
Games
Community Links
KADC
Kane Area High School
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries
Greenstone Healthcare Corp
(OP:
GRST
)
0.0123
USD
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EST, Mar 1, 2021
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
Range:
1 Month
3 Month
1 Year
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
.