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 20, 2018 0.0688 0.0688 0.0688 0 +0.01(+18.62%)
Mar 16, 2018 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Mar 15, 2018 0.0410 0.0580 0.0410 0.0580 870 -0.01(-16.67%)
Mar 13, 2018 0.0696 0.0696 0.0696 171 -0.00(-0.14%)
Mar 12, 2018 0.0697 0.0697 0.0697 0.0697 1,000 +0.00(+7.56%)
Mar 09, 2018 0.0648 0.0648 0.0648 0.0648 1,000 +0.01(+11.53%)
Mar 06, 2018 0.0581 0.0581 0.0581 0 +0.00(+0.00%)
Mar 05, 2018 0.0430 0.0581 0.0430 0.0581 155,501 -0.00(-0.19%)
Mar 02, 2018 0.0433 0.0599 0.0433 0.0582 58,584 -0.00(-2.98%)
Feb 28, 2018 0.0600 0.0600 0.0600 0 +0.00(+2.90%)
Feb 26, 2018 0.0583 0.0583 0.0583 0 -0.00(-2.82%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 12, 2018 0.0600 0.0600 0.0600 0 +0.01(+9.29%)
Feb 09, 2018 0.0505 0.0549 0.0500 0.0549 143,100 -0.01(-8.50%)
Feb 07, 2018 0.0600 0.0600 0.0600 0 -0.00(-5.51%)
Feb 06, 2018 0.0550 0.0650 0.0500 0.0635 8,100 +0.00(+7.63%)
Feb 05, 2018 0.0500 0.0590 0.0500 0.0590 80,991 -0.00(-1.50%)
Feb 01, 2018 0.0599 0.0599 0.0599 0 -0.00(-0.17%)
Jan 29, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 22, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.84%)
Jan 18, 2018 0.0595 0.0595 0.0595 0 -0.00(-0.83%)
Jan 17, 2018 0.0570 0.0600 0.0570 0.0600 3,000 -0.01(-7.69%)
Jan 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.15%)
Jan 09, 2018 0.0649 0.0649 0.0649 0.0649 12,500 -0.00(-0.15%)
Jan 08, 2018 0.0650 0.0650 0.0650 0.0650 1,500 +0.01(+13.04%)
Jan 05, 2018 0.0650 0.0650 0.0570 0.0575 8,600 -0.01(-11.54%)
Jan 04, 2018 0.0650 0.0650 0.0560 0.0650 21,000 +0.00(+0.15%)
Jan 03, 2018 0.0629 0.0649 0.0629 0.0649 27,500 +0.00(+1.25%)
Jan 02, 2018 0.0650 0.0650 0.0641 0.0641 4,998 +0.00(+6.83%)
Dec 22, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2017 0.0610 0.0610 0.0600 0.0600 50,157 -0.01(-14.04%)
Dec 20, 2017 0.0600 0.0698 0.0600 0.0698 26,244 -0.00(-0.29%)
Dec 19, 2017 0.0698 0.0700 0.0600 0.0700 26,800 +0.00(+0.29%)
Dec 18, 2017 0.0698 0.0698 0.0698 0.0698 300 +0.00(+0.00%)
Dec 13, 2017 0.0698 0.0698 0.0698 0 -0.00(-0.29%)
Dec 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+1.57%)
Dec 04, 2017 0.0689 0.0689 0.0689 0 -0.01(-13.74%)
Nov 30, 2017 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Nov 29, 2017 0.0799 0.0799 0.0700 0.0799 37,000 +0.01(+7.10%)
Nov 28, 2017 0.0746 0.0746 0.0700 0.0746 17,201 -0.00(-0.40%)
Nov 27, 2017 0.0800 0.0800 0.0650 0.0749 4,700 -0.01(-6.38%)
Nov 24, 2017 0.0571 0.0800 0.0571 0.0800 100,200 +0.01(+6.67%)
Nov 22, 2017 0.0550 0.0750 0.0525 0.0750 97,000 +0.01(+8.85%)
Nov 21, 2017 0.0600 0.0689 0.0600 0.0689 10,600 -0.00(-0.86%)
Nov 15, 2017 0.0695 0.0695 0.0695 0 +0.00(+1.39%)
Nov 14, 2017 0.0695 0.0695 0.0685 0.0685 2,000 +0.00(+0.00%)
Nov 13, 2017 0.0695 0.0695 0.0622 0.0685 7,729 -0.00(-1.37%)
Nov 10, 2017 0.0699 0.0699 0.0590 0.0695 77,725 -0.00(-0.71%)
Nov 09, 2017 0.0550 0.0700 0.0550 0.0700 58,471 -0.01(-7.28%)
Nov 07, 2017 0.0755 0.0755 0.0755 0 -0.00(-5.63%)
Nov 06, 2017 0.0800 0.0800 0.0800 0.0800 1,260 -0.01(-10.11%)
Nov 03, 2017 0.0800 0.0890 0.0800 0.0890 112,703 +0.01(+11.39%)
Nov 02, 2017 0.0670 0.0799 0.0650 0.0799 92,000 -0.00(-0.13%)
Nov 01, 2017 0.0600 0.0800 0.0600 0.0800 95,640 +0.00(+1.27%)
Oct 31, 2017 0.0740 0.0790 0.0725 0.0790 81,435 +0.00(+0.00%)
Oct 30, 2017 0.0750 0.0790 0.0740 0.0790 2,605 +0.00(+5.33%)
Oct 27, 2017 0.0660 0.0750 0.0660 0.0750 155,820 +0.01(+8.70%)
Oct 26, 2017 0.0690 0.0690 0.0690 0.0690 2,500 +0.00(+0.00%)
Oct 25, 2017 0.0690 0.0690 0.0690 0.0690 1,000 +0.00(+2.36%)
Oct 24, 2017 0.0674 0.0674 0.0674 0.0674 1,500 +0.01(+10.51%)
Oct 23, 2017 0.0610 0.0610 0.0610 0.0610 10,000 -0.01(-12.86%)
Oct 18, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 17, 2017 0.0616 0.0700 0.0616 0.0700 1,100 -0.00(-6.67%)
Oct 16, 2017 0.0680 0.0750 0.0680 0.0750 21,205 +0.00(+7.14%)
Oct 13, 2017 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-1.41%)
Oct 11, 2017 0.0710 0.0710 0.0710 0 -0.00(-2.74%)
Oct 10, 2017 0.0650 0.0730 0.0650 0.0730 17,900 +0.01(+12.31%)
Oct 09, 2017 0.0585 0.0650 0.0535 0.0650 103,000 +0.01(+11.11%)
Oct 06, 2017 0.0585 0.0585 0.0585 0.0585 1,783 +0.00(+6.36%)
Oct 05, 2017 0.0520 0.0600 0.0520 0.0550 140,717 +0.00(+5.77%)
Oct 04, 2017 0.0520 0.0520 0.0520 0.0520 32,009 +0.00(+0.00%)
Oct 03, 2017 0.0480 0.0520 0.0476 0.0520 38,150 +0.00(+0.00%)
Oct 02, 2017 0.0498 0.0569 0.0475 0.0520 141,500 -0.00(-5.45%)
Sep 29, 2017 0.0534 0.0550 0.0485 0.0550 66,000 -0.00(-5.17%)
Sep 28, 2017 0.0500 0.0580 0.0500 0.0580 113,000 +0.00(+4.13%)
Sep 27, 2017 0.0513 0.0557 0.0500 0.0557 1,200 -0.00(-5.59%)
Sep 26, 2017 0.0550 0.0620 0.0500 0.0590 164,333 -0.01(-9.09%)
Sep 25, 2017 0.0649 0.0649 0.0649 0.0649 800 -0.01(-12.18%)
Sep 22, 2017 0.0540 0.0739 0.0540 0.0739 67,500 +0.02(+39.17%)
Sep 21, 2017 0.0620 0.0620 0.0500 0.0531 100,550 -0.01(-14.35%)
Sep 20, 2017 0.0620 0.0620 0.0620 0.0620 12,000 -0.01(-11.43%)
Sep 19, 2017 0.0612 0.0700 0.0605 0.0700 88,000 +0.00(+7.36%)
Sep 18, 2017 0.0550 0.0652 0.0550 0.0652 12,500 +0.00(+0.00%)
Sep 14, 2017 0.0652 0.0652 0.0652 0 -0.00(-1.21%)
Sep 13, 2017 0.0630 0.0660 0.0630 0.0660 12,000 -0.00(-5.71%)
Sep 11, 2017 0.0700 0.0700 0.0700 0 +0.00(+1.23%)
Sep 08, 2017 0.0700 0.0700 0.0692 0.0692 5,000 +0.00(+1.69%)
Sep 06, 2017 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Sep 05, 2017 0.0707 0.0707 0.0700 0.0700 9,300 -0.01(-12.39%)
Sep 01, 2017 0.0770 0.0799 0.0770 0.0799 3,500 +0.00(+0.00%)
Aug 29, 2017 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Aug 28, 2017 0.0799 0.0799 0.0799 0.0799 2,500 +0.00(+1.14%)
Aug 25, 2017 0.0790 0.0790 0.0790 0.0790 1,000 -0.00(-1.13%)
Aug 23, 2017 0.0799 0.0799 0.0799 0 +0.01(+14.14%)
Aug 22, 2017 0.0800 0.0800 0.0700 0.0700 8,500 +0.00(+0.00%)
Aug 21, 2017 0.0700 0.0700 0.0700 0.0700 33,098 -0.02(-21.35%)
Aug 17, 2017 0.0890 0.0890 0.0890 0 +0.01(+11.25%)
Aug 16, 2017 0.0750 0.0800 0.0750 0.0800 29,696 +0.00(+0.00%)
Aug 15, 2017 0.0800 0.0800 0.0800 0.0800 2,021 +0.01(+6.67%)
Aug 14, 2017 0.0749 0.0925 0.0749 0.0750 75,000 +0.00(+0.13%)
Aug 11, 2017 0.0750 0.0750 0.0618 0.0749 158,100 -0.02(-19.03%)
Aug 10, 2017 0.0800 0.0925 0.0651 0.0925 65,707 +0.01(+15.62%)
Aug 09, 2017 0.0650 0.0800 0.0650 0.0800 13,504 +0.00(+0.00%)
Aug 08, 2017 0.0850 0.0850 0.0800 0.0800 20,400 +0.00(+0.00%)
Aug 07, 2017 0.0720 0.0850 0.0675 0.0800 755,366 +0.01(+11.11%)
Aug 04, 2017 0.0500 0.0720 0.0500 0.0720 124,500 +0.00(+0.00%)
Aug 02, 2017 0.0720 0.0720 0.0720 0 +0.00(+2.86%)
Jul 31, 2017 0.0700 0.0700 0.0700 0 -0.00(-2.78%)
Jul 25, 2017 0.0720 0.0720 0.0720 0 +0.00(+5.88%)
Jul 24, 2017 0.0450 0.0680 0.0375 0.0680 42,500 -0.01(-8.11%)
Jul 21, 2017 0.0438 0.0740 0.0438 0.0740 71,700 -0.00(-1.33%)
Jul 20, 2017 0.0750 0.0750 0.0750 0.0750 1,000 -0.00(-2.60%)
Jul 14, 2017 0.0770 0.0770 0.0770 0 +0.02(+35.09%)
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.