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 +0.0001 (+33.33%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 18, 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 (%)
Apr 30, 2021 0.0057 0.0074 0.0056 0.0068 52,227,404 +0.00(+19.30%)
Apr 29, 2021 0.0057 0.0063 0.0054 0.0057 51,940,960 +0.00(+5.56%)
Apr 28, 2021 0.0057 0.0057 0.0053 0.0054 8,128,223 -0.00(-5.26%)
Apr 27, 2021 0.0056 0.0057 0.0053 0.0057 4,421,356 +0.00(+0.00%)
Apr 26, 2021 0.0055 0.0057 0.0053 0.0057 11,439,123 +0.00(+0.00%)
Apr 23, 2021 0.0056 0.0057 0.0053 0.0057 16,308,600 +0.00(+0.00%)
Apr 22, 2021 0.0057 0.0057 0.0053 0.0057 11,125,939 +0.00(+0.00%)
Apr 21, 2021 0.0059 0.0060 0.0054 0.0057 8,268,718 +0.00(+0.00%)
Apr 20, 2021 0.0060 0.0062 0.0055 0.0057 14,558,272 -0.00(-8.06%)
Apr 19, 2021 0.0060 0.0068 0.0058 0.0062 16,711,319 -0.00(-1.59%)
Apr 16, 2021 0.0067 0.0070 0.0053 0.0063 29,917,000 +0.00(+6.78%)
Apr 15, 2021 0.0053 0.0065 0.0050 0.0059 16,394,356 +0.00(+11.32%)
Apr 14, 2021 0.0060 0.0060 0.0050 0.0053 7,009,516 -0.00(-10.17%)
Apr 13, 2021 0.0055 0.0061 0.0052 0.0059 8,118,143 +0.00(+5.36%)
Apr 12, 2021 0.0064 0.0064 0.0053 0.0056 11,557,415 -0.00(-3.45%)
Apr 09, 2021 0.0059 0.0064 0.0057 0.0058 7,122,900 -0.00(-6.45%)
Apr 08, 2021 0.0052 0.0064 0.0050 0.0062 11,436,313 +0.00(+14.81%)
Apr 07, 2021 0.0060 0.0061 0.0050 0.0054 11,328,780 -0.00(-14.29%)
Apr 06, 2021 0.0059 0.0065 0.0058 0.0063 13,453,150 -0.00(-3.08%)
Apr 05, 2021 0.0049 0.0068 0.0049 0.0065 8,714,649 +0.00(+25.00%)
Apr 01, 2021 0.0055 0.0055 0.0048 0.0052 10,340,501 +0.00(+0.00%)
Mar 31, 2021 0.0051 0.0055 0.0050 0.0052 13,505,723 -0.00(-1.89%)
Mar 30, 2021 0.0052 0.0056 0.0051 0.0053 13,303,123 -0.00(-3.64%)
Mar 29, 2021 0.0060 0.0060 0.0051 0.0055 8,506,074 +0.00(+0.00%)
Mar 26, 2021 0.0060 0.0061 0.0053 0.0055 24,640,902 -0.00(-6.78%)
Mar 25, 2021 0.0053 0.0060 0.0051 0.0059 9,056,074 +0.00(+1.72%)
Mar 24, 2021 0.0064 0.0064 0.0052 0.0058 37,286,876 -0.00(-9.38%)
Mar 23, 2021 0.0065 0.0065 0.0054 0.0064 23,916,660 -0.00(-1.54%)
Mar 22, 2021 0.0069 0.0073 0.0060 0.0065 45,775,360 -0.00(-10.96%)
Mar 19, 2021 0.0072 0.0077 0.0068 0.0073 10,925,501 +0.00(+1.39%)
Mar 18, 2021 0.0076 0.0076 0.0066 0.0072 17,261,184 -0.00(-4.00%)
Mar 17, 2021 0.0080 0.0081 0.0067 0.0075 20,298,158 +0.00(+7.14%)
Mar 16, 2021 0.0067 0.0078 0.0065 0.0070 16,157,131 +0.00(+1.45%)
Mar 15, 2021 0.0075 0.0078 0.0065 0.0069 26,065,420 -0.00(-8.00%)
Mar 12, 2021 0.0085 0.0085 0.0070 0.0075 24,555,300 -0.00(-9.64%)
Mar 11, 2021 0.0086 0.0090 0.0072 0.0083 24,322,808 -0.00(-2.35%)
Mar 10, 2021 0.0098 0.0098 0.0083 0.0085 6,422,334 -0.00(-7.61%)
Mar 09, 2021 0.0110 0.0110 0.0083 0.0092 12,079,909 -0.00(-5.15%)
Mar 08, 2021 0.0090 0.0110 0.0080 0.0097 15,012,795 +0.00(+8.99%)
Mar 05, 2021 0.0081 0.0094 0.0065 0.0089 34,654,900 +0.00(+9.88%)
Mar 04, 2021 0.0110 0.0110 0.0067 0.0081 68,869,928 -0.00(-26.36%)
Mar 03, 2021 0.0126 0.0136 0.0106 0.0110 39,348,260 -0.00(-14.73%)
Mar 02, 2021 0.0140 0.0140 0.0110 0.0129 39,078,404 +0.00(+4.88%)
Mar 01, 2021 0.0139 0.0150 0.0101 0.0123 78,830,336 +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 26,099,912 -0.00(-0.95%)
Feb 24, 2021 0.0086 0.0121 0.0081 0.0105 51,465,896 +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 93,006,328 +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 26,931,992 -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 45,809,896 +0.00(+11.27%)
Feb 10, 2021 0.0063 0.0078 0.0061 0.0071 50,479,880 +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 62,958,324 +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 23,286,420 -0.00(-2.33%)
Feb 02, 2021 0.0044 0.0045 0.0041 0.0043 9,270,831 +0.00(+0.00%)
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.