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 (%)
Mar 31, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 30, 2020 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Mar 26, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 25, 2020 0.0001 0.0001 0.0001 0.0001 4,600,000 +0.00(+0.00%)
Mar 23, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 20, 2020 0.0001 0.0001 0.0001 0.0001 1,196,600 +0.00(+0.00%)
Mar 19, 2020 0.0001 0.0001 0.0001 0.0001 500,000 +0.00(+0.00%)
Mar 18, 2020 0.0001 0.0001 0.0001 0.0001 23,444,752 +0.00(+0.00%)
Mar 16, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 13, 2020 0.0001 0.0001 0.0001 0.0001 1,021,100 +0.00(+0.00%)
Mar 12, 2020 0.0001 0.0001 0.0001 0.0001 3,094,000 +0.00(+0.00%)
Mar 11, 2020 0.0001 0.0001 0.0001 0.0001 205,750 +0.00(+0.00%)
Mar 09, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Mar 06, 2020 0.0001 0.0001 0.0001 0.0001 6,550,000 +0.00(+0.00%)
Mar 05, 2020 0.0001 0.0001 0.0001 0.0001 3,530,000 +0.00(+0.00%)
Mar 04, 2020 0.0001 0.0001 0.0001 0.0001 2,700,000 +0.00(+0.00%)
Mar 03, 2020 0.0001 0.0001 0.0001 0.0001 11,920,000 +0.00(+0.00%)
Mar 02, 2020 0.0001 0.0001 0.0001 0.0001 25,025,300 +0.00(+0.00%)
Feb 28, 2020 0.0001 0.0001 0.0001 0.0001 11,329,600 +0.00(+0.00%)
Feb 27, 2020 0.0001 0.0002 0.0001 0.0001 73,782,912 -0.00(-50.00%)
Feb 26, 2020 0.0001 0.0002 0.0001 0.0002 378,682,848 +0.00(+0.00%)
Feb 25, 2020 0.0001 0.0002 0.0001 0.0002 240,742,544 +0.00(+0.00%)
Feb 24, 2020 0.0002 0.0002 0.0001 0.0002 45,771,840 +0.00(+0.00%)
Feb 21, 2020 0.0001 0.0002 0.0001 0.0002 122,227,800 +0.00(+0.00%)
Feb 20, 2020 0.0002 0.0002 0.0001 0.0002 5,456,999 +0.00(+0.00%)
Feb 19, 2020 0.0002 0.0002 0.0001 0.0002 67,724,536 +0.00(+0.00%)
Feb 18, 2020 0.0003 0.0003 0.0002 0.0002 124,631,560 -0.00(-33.33%)
Feb 14, 2020 0.0002 0.0003 0.0002 0.0003 221,462,592 +0.00(+50.00%)
Feb 13, 2020 0.0002 0.0003 0.0002 0.0002 554,018,944 +0.00(+0.00%)
Feb 12, 2020 0.0002 0.0002 0.0001 0.0002 33,572,784 +0.00(+0.00%)
Feb 11, 2020 0.0002 0.0002 0.0001 0.0002 53,020,200 +0.00(+0.00%)
Feb 10, 2020 0.0002 0.0002 0.0001 0.0002 98,884,408 +0.00(+0.00%)
Feb 07, 2020 0.0002 0.0002 0.0001 0.0002 97,264,896 +0.00(+0.00%)
Feb 06, 2020 0.0002 0.0002 0.0001 0.0002 12,773,902 +0.00(+0.00%)
Feb 05, 2020 0.0003 0.0003 0.0002 0.0002 200,334,576 -0.00(-33.33%)
Feb 04, 2020 0.0002 0.0003 0.0002 0.0003 106,694,528 +0.00(+50.00%)
Feb 03, 2020 0.0003 0.0003 0.0002 0.0002 8,470,000 -0.00(-33.33%)
Jan 31, 2020 0.0004 0.0004 0.0002 0.0003 167,525,696 -0.00(-25.00%)
Jan 30, 2020 0.0003 0.0004 0.0003 0.0004 2,368,500 +0.00(+33.33%)
Jan 29, 2020 0.0004 0.0004 0.0003 0.0003 180,927,056 -0.00(-25.00%)
Jan 28, 2020 0.0004 0.0005 0.0004 0.0004 61,045,836 +0.00(+0.00%)
Jan 27, 2020 0.0005 0.0005 0.0004 0.0004 112,608,824 -0.00(-20.00%)
Jan 24, 2020 0.0006 0.0006 0.0005 0.0005 61,026,600 -0.00(-28.57%)
Jan 23, 2020 0.0008 0.0008 0.0006 0.0007 105,169,584 +0.00(+0.00%)
Jan 22, 2020 0.0010 0.0010 0.0006 0.0007 123,348,960 -0.00(-22.22%)
Jan 21, 2020 0.0014 0.0015 0.0008 0.0009 94,118,128 -0.00(-35.71%)
Jan 17, 2020 0.0011 0.0020 0.0010 0.0014 85,815,696 +0.00(+27.27%)
Jan 16, 2020 0.0015 0.0015 0.0008 0.0011 77,032,392 -0.00(-26.67%)
Jan 15, 2020 0.0016 0.0017 0.0011 0.0015 17,650,060 -0.00(-11.76%)
Jan 14, 2020 0.0018 0.0026 0.0015 0.0017 41,439,192 -0.00(-26.09%)
Jan 13, 2020 0.0023 0.0024 0.0019 0.0023 9,105,275 +0.00(+0.00%)
Jan 10, 2020 0.0029 0.0030 0.0022 0.0023 13,905,100 -0.00(-20.69%)
Jan 09, 2020 0.0051 0.0051 0.0027 0.0029 13,141,898 -0.00(-35.56%)
Jan 08, 2020 0.0030 0.0048 0.0026 0.0045 25,364,648 +0.00(+60.71%)
Jan 07, 2020 0.0046 0.0050 0.0027 0.0028 6,150,533 -0.00(-28.21%)
Jan 06, 2020 0.0029 0.0090 0.0028 0.0039 27,484,228 +0.00(+56.00%)
Jan 03, 2020 0.0035 0.0035 0.0025 0.0025 234,000 -0.00(-13.79%)
Jan 02, 2020 0.0031 0.0035 0.0029 0.0029 732,001 +0.00(+0.00%)
Dec 31, 2019 0.0041 0.0042 0.0028 0.0029 7,464,300 -0.00(-39.58%)
Dec 30, 2019 0.0059 0.0073 0.0035 0.0048 1,453,484 -0.00(-22.58%)
Dec 27, 2019 0.0055 0.0072 0.0055 0.0062 899,200 +0.00(+12.73%)
Dec 26, 2019 0.0082 0.0088 0.0051 0.0055 2,692,521 -0.00(-31.25%)
Dec 24, 2019 0.0040 0.0100 0.0038 0.0080 9,936,700 +0.00(+100.00%)
Dec 23, 2019 0.0046 0.0056 0.0034 0.0040 42,800 -0.00(-28.57%)
Dec 20, 2019 0.0056 0.0056 0.0046 0.0056 25,500 -0.00(-6.67%)
Dec 17, 2019 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Dec 16, 2019 0.0045 0.0075 0.0045 0.0055 257,399 +0.00(+5.77%)
Dec 13, 2019 0.0070 0.0081 0.0046 0.0052 298,900 +0.00(+6.12%)
Dec 12, 2019 0.0070 0.0070 0.0049 0.0049 466,613 -0.01(-50.51%)
Dec 11, 2019 0.0097 0.0100 0.0097 0.0099 52,799 -0.00(-1.00%)
Dec 10, 2019 0.0125 0.0125 0.0100 0.0100 115,000 -0.01(-44.44%)
Dec 09, 2019 0.0162 0.0180 0.0161 0.0180 230,750 -0.00(-10.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Dec 04, 2019 0.0220 0.0220 0.0220 0.0220 500 +0.00(+4.76%)
Dec 03, 2019 0.0214 0.0220 0.0162 0.0210 63,200 -0.00(-8.30%)
Dec 02, 2019 0.0225 0.0229 0.0225 0.0229 2,375 -0.00(-0.43%)
Nov 29, 2019 0.0183 0.0230 0.0183 0.0230 24,500 -0.00(-8.00%)
Nov 27, 2019 0.0183 0.0250 0.0183 0.0250 11,700 +0.00(+0.00%)
Nov 26, 2019 0.0260 0.0280 0.0233 0.0250 38,550 -0.00(-16.67%)
Nov 25, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 22, 2019 0.0287 0.0300 0.0287 0.0300 3,800 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0.0300 13,350 -0.01(-33.33%)
Nov 20, 2019 0.0259 0.0450 0.0259 0.0450 1,669 +0.00(+11.66%)
Nov 19, 2019 0.0403 0.0403 0.0403 0.0403 400 -0.01(-19.40%)
Nov 15, 2019 0.0500 0.0500 0.0500 0 +0.03(+120.26%)
Nov 13, 2019 0.0227 0.0227 0.0227 0 -0.00(-12.69%)
Nov 11, 2019 0.0260 0.0260 0.0260 0 -0.00(-10.65%)
Nov 08, 2019 0.0300 0.0300 0.0291 20,000 -0.00(-3.00%)
Nov 07, 2019 0.0220 0.0300 0.0220 0.0300 19,250 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 17,100 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
Nov 01, 2019 0.0293 0.0293 0.0259 0.0280 226,700 -0.00(-6.67%)
Oct 31, 2019 0.0300 0.0300 0.0250 0.0300 6,429 +0.00(+0.00%)
Oct 30, 2019 0.0313 0.0340 0.0300 0.0300 63,400 -0.01(-14.29%)
Oct 29, 2019 0.0350 0.0350 0.0339 0.0350 13,099 +0.00(+9.38%)
Oct 28, 2019 0.0314 0.0330 0.0314 0.0320 27,650 -0.00(-3.03%)
Oct 25, 2019 0.0330 0.0330 0.0330 0.0330 2,000 -0.00(-5.71%)
Oct 24, 2019 0.0350 0.0350 0.0350 0.0350 80,000 +0.00(+0.00%)
Oct 23, 2019 0.0400 0.0400 0.0347 0.0350 214,571 -0.01(-30.00%)
Oct 18, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Oct 16, 2019 0.0500 0.0500 0.0490 0.0500 103,000 +0.00(+0.00%)
Oct 11, 2019 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Oct 10, 2019 0.0351 0.0520 0.0350 0.0520 215,944 -0.00(-1.52%)
Oct 09, 2019 0.0511 0.0528 0.0511 0.0528 7,000 +0.01(+32.00%)
Oct 07, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 04, 2019 0.0410 0.0530 0.0400 0.0400 253,500 -0.01(-24.53%)
Sep 30, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 25, 2019 0.0530 0.0530 0.0530 0 +0.00(+0.00%)
Sep 24, 2019 0.0530 0.0530 0.0530 0.0530 2,000 +0.01(+17.78%)
Sep 23, 2019 0.0480 0.0480 0.0430 0.0450 58,759 +0.00(+0.00%)
Sep 20, 2019 0.0482 0.0482 0.0440 0.0450 35,600 -0.01(-18.18%)
Sep 12, 2019 0.0550 0.0550 0.0550 0 -0.01(-20.17%)
Aug 26, 2019 0.0689 0.0689 0.0689 0 +0.02(+35.10%)
Aug 23, 2019 0.0503 0.0510 0.0480 0.0510 151,000 -0.01(-22.49%)
Aug 16, 2019 0.0658 0.0658 0.0658 0 +0.00(+0.00%)
Aug 08, 2019 0.0658 0.0658 0.0658 0 +0.01(+29.02%)
Aug 06, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Aug 05, 2019 0.0510 0.0510 0.0510 0.0510 107,250 -0.01(-11.30%)
Aug 02, 2019 0.0575 0.0575 0.0575 0.0575 1,500 +0.00(+2.13%)
Aug 01, 2019 0.0550 0.0575 0.0550 0.0563 31,500 -0.00(-6.01%)
Jul 29, 2019 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Jul 23, 2019 0.0600 0.0600 0.0600 0 +0.01(+17.65%)
Jul 22, 2019 0.0510 0.0510 0.0510 0.0510 10,000 -0.01(-16.94%)
Jul 12, 2019 0.0614 0.0614 0.0614 0 +0.00(+0.00%)
Jul 05, 2019 0.0614 0.0614 0.0614 0 -0.00(-3.31%)
Jul 03, 2019 0.0636 0.0636 0.0635 0.0635 2,800 +0.00(+3.42%)
Jul 02, 2019 0.0520 0.0615 0.0510 0.0614 105,000 -0.01(-11.01%)
Jun 27, 2019 0.0690 0.0690 0.0690 0 +0.00(+7.31%)
Jun 26, 2019 0.0643 0.0643 0.0643 0.0643 2,500 -0.01(-8.14%)
Jun 25, 2019 0.0700 0.0700 0.0700 0.0700 2,242 +0.00(+2.94%)
Jun 21, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 17, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 14, 2019 0.0680 0.0680 0.0680 0.0680 100 +0.00(+0.00%)
Jun 07, 2019 0.0680 0.0680 0.0680 0 +0.00(+0.00%)
Jun 03, 2019 0.0680 0.0680 0.0680 0 -0.00(-1.45%)
May 29, 2019 0.0690 0.0690 0.0690 0 +0.02(+37.45%)
May 28, 2019 0.0502 0.0502 0.0502 0.0502 186 -0.02(-27.25%)
May 22, 2019 0.0690 0.0690 0.0690 0 +0.00(+0.15%)
May 21, 2019 0.0689 0.0689 0.0689 0.0689 4,026 +0.00(+0.00%)
May 17, 2019 0.0689 0.0689 0.0689 0 +0.00(+0.00%)
May 16, 2019 0.0522 0.0689 0.0522 0.0689 6,000 -0.00(-1.43%)
May 15, 2019 0.0258 0.0699 0.0258 0.0699 2,800 +0.00(+2.49%)
May 14, 2019 0.0532 0.0682 0.0532 0.0682 1,100 -0.00(-2.29%)
May 13, 2019 0.0698 0.0698 0.0698 0.0698 1,018 +0.00(+2.80%)
May 07, 2019 0.0679 0.0679 0.0679 0 +0.00(+5.11%)
May 06, 2019 0.0568 0.0646 0.0567 0.0646 21,000 -0.00(-0.62%)
May 03, 2019 0.0660 0.0670 0.0600 0.0650 81,000 -0.00(-2.99%)
May 02, 2019 0.0670 0.0670 0.0670 0.0670 500 +0.00(+0.00%)
May 01, 2019 0.0650 0.0684 0.0650 0.0670 15,500 -0.00(-6.94%)
Apr 30, 2019 0.0720 0.0720 0.0720 0.0720 500 -0.00(-4.00%)
Apr 25, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 24, 2019 0.0740 0.0750 0.0740 0.0750 2,700 +0.00(+0.81%)
Apr 23, 2019 0.0700 0.0744 0.0700 0.0744 80,000 -0.00(-0.80%)
Apr 22, 2019 0.0700 0.0750 0.0650 0.0750 50,100 -0.00(-6.13%)
Apr 18, 2019 0.0799 0.0799 0.0680 0.0799 2,700 -0.00(-0.13%)
Apr 17, 2019 0.0800 0.0800 0.0800 1 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0800 0.0620 0.0800 47,500 +0.00(+0.25%)
Apr 15, 2019 0.0700 0.0798 0.0700 0.0798 85,900 +0.00(+0.00%)
Apr 12, 2019 0.0750 0.0798 0.0750 0.0798 24,700 +0.00(+0.38%)
Apr 11, 2019 0.0795 0.0795 0.0795 0.0795 39,500 +0.00(+0.00%)
Apr 10, 2019 0.0795 0.0795 0.0795 0.0795 5,385 +0.00(+0.00%)
Apr 09, 2019 0.0795 0.0795 0.0795 0.0795 10,176 +0.00(+0.00%)
Apr 05, 2019 0.0795 0.0795 0.0795 0 -0.01(-6.47%)
Apr 04, 2019 0.0840 0.0850 0.0780 0.0850 283,887 +0.00(+4.94%)
Apr 03, 2019 0.0850 0.0850 0.0800 0.0810 722,504 -0.01(-6.25%)
Apr 02, 2019 0.0567 0.0895 0.0567 0.0864 3,250 -0.00(-3.79%)
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.