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 (%)
Oct 29, 2021 0.0016 0.0017 0.0015 0.0017 79,885,928 +0.00(+0.00%)
Oct 28, 2021 0.0018 0.0018 0.0015 0.0017 39,618,116 +0.00(+0.00%)
Oct 27, 2021 0.0019 0.0018 0.0015 0.0017 50,306,212 +0.00(+0.00%)
Oct 26, 2021 0.0018 0.0017 45,591,164 -0.00(-15.00%)
Oct 25, 2021 0.0018 0.0020 0.0018 0.0020 17,752,972 +0.00(+5.26%)
Oct 22, 2021 0.0018 0.0021 0.0018 0.0019 38,105,276 -0.00(-5.00%)
Oct 21, 2021 0.0020 0.0020 0.0019 0.0020 55,377,020 +0.00(+0.00%)
Oct 20, 2021 0.0020 0.0021 0.0019 0.0020 9,027,139 +0.00(+0.00%)
Oct 19, 2021 0.0020 0.0021 0.0019 0.0020 14,170,686 +0.00(+0.00%)
Oct 18, 2021 0.0024 0.0024 0.0019 0.0020 39,553,188 -0.00(-16.67%)
Oct 15, 2021 0.0023 0.0024 0.0020 0.0024 47,976,816 +0.00(+4.35%)
Oct 14, 2021 0.0022 0.0023 0.0020 0.0023 15,886,660 +0.00(+9.52%)
Oct 13, 2021 0.0025 0.0025 0.0021 0.0021 37,196,840 -0.00(-8.70%)
Oct 12, 2021 0.0025 0.0025 0.0022 0.0023 22,818,708 +0.00(+0.00%)
Oct 11, 2021 0.0026 0.0029 0.0022 0.0023 29,882,640 -0.00(-11.54%)
Oct 08, 2021 0.0019 0.0029 0.0019 0.0026 77,643,944 +0.00(+30.00%)
Oct 07, 2021 0.0020 0.0021 0.0019 0.0020 27,115,120 +0.00(+5.26%)
Oct 06, 2021 0.0021 0.0021 0.0019 0.0019 34,973,664 -0.00(-5.00%)
Oct 05, 2021 0.0023 0.0024 0.0020 0.0020 26,727,994 -0.00(-9.09%)
Oct 04, 2021 0.0019 0.0024 0.0019 0.0022 70,843,464 +0.00(+10.00%)
Oct 01, 2021 0.0021 0.0022 0.0020 0.0020 44,356,856 -0.00(-9.09%)
Sep 30, 2021 0.0025 0.0025 0.0020 0.0022 51,332,856 -0.00(-12.00%)
Sep 29, 2021 0.0029 0.0029 0.0023 0.0025 77,628,496 -0.00(-10.71%)
Sep 28, 2021 0.0035 0.0036 0.0026 0.0028 49,624,760 -0.00(-17.65%)
Sep 27, 2021 0.0027 0.0037 0.0026 0.0034 199,728,096 +0.00(+36.00%)
Sep 24, 2021 0.0019 0.0033 0.0018 0.0025 210,863,856 +0.00(+38.89%)
Sep 23, 2021 0.0019 0.0019 0.0017 0.0018 10,716,505 -0.00(-5.26%)
Sep 22, 2021 0.0018 0.0019 0.0017 0.0019 16,689,953 +0.00(+0.00%)
Sep 21, 2021 0.0018 0.0019 0.0017 0.0019 17,263,234 +0.00(+5.56%)
Sep 20, 2021 0.0019 0.0019 0.0016 0.0018 49,180,200 -0.00(-5.26%)
Sep 17, 2021 0.0019 0.0020 0.0017 0.0019 48,644,108 -0.00(-5.00%)
Sep 16, 2021 0.0022 0.0023 0.0019 0.0020 23,459,560 -0.00(-9.09%)
Sep 15, 2021 0.0019 0.0023 0.0019 0.0022 47,883,692 +0.00(+15.79%)
Sep 14, 2021 0.0020 0.0020 0.0019 0.0019 14,521,441 -0.00(-5.00%)
Sep 13, 2021 0.0019 0.0020 0.0018 0.0020 32,158,978 +0.00(+11.11%)
Sep 10, 2021 0.0019 0.0020 0.0018 0.0018 94,068,696 +0.00(+0.00%)
Sep 09, 2021 0.0020 0.0020 0.0018 0.0018 13,918,709 -0.00(-5.26%)
Sep 08, 2021 0.0018 0.0021 0.0017 0.0019 15,578,435 +0.00(+5.56%)
Sep 07, 2021 0.0019 0.0019 0.0017 0.0018 10,793,702 -0.00(-5.26%)
Sep 03, 2021 0.0019 0.0020 0.0018 0.0019 9,601,805 +0.00(+5.56%)
Sep 02, 2021 0.0017 0.0021 0.0017 0.0018 23,762,466 +0.00(+0.00%)
Sep 01, 2021 0.0018 0.0020 0.0018 0.0018 8,589,774 -0.00(-10.00%)
Aug 31, 2021 0.0018 0.0021 0.0017 0.0020 45,846,408 +0.00(+5.26%)
Aug 30, 2021 0.0019 0.0020 0.0015 0.0019 18,154,584 +0.00(+0.00%)
Aug 27, 2021 0.0018 0.0020 0.0018 0.0019 13,630,012 +0.00(+5.56%)
Aug 26, 2021 0.0022 0.0022 0.0018 0.0018 10,479,455 -0.00(-10.00%)
Aug 25, 2021 0.0019 0.0020 0.0018 0.0020 30,814,360 +0.00(+5.26%)
Aug 24, 2021 0.0023 0.0024 0.0018 0.0019 54,197,960 -0.00(-29.63%)
Aug 23, 2021 0.0022 0.0028 0.0021 0.0027 26,211,214 +0.00(+28.57%)
Aug 20, 2021 0.0021 0.0021 0.0020 0.0021 14,341,872 +0.00(+10.53%)
Aug 19, 2021 0.0020 0.0021 0.0019 0.0019 10,780,160 -0.00(-5.00%)
Aug 18, 2021 0.0023 0.0023 0.0019 0.0020 31,397,408 -0.00(-16.67%)
Aug 17, 2021 0.0024 0.0024 0.0022 0.0024 5,690,564 +0.00(+0.00%)
Aug 16, 2021 0.0024 0.0025 0.0022 0.0024 7,162,301 +0.00(+0.00%)
Aug 13, 2021 0.0026 0.0026 0.0024 0.0024 3,070,018 -0.00(-7.69%)
Aug 12, 2021 0.0026 0.0027 0.0024 0.0026 11,449,062 -0.00(-3.70%)
Aug 11, 2021 0.0026 0.0027 0.0026 0.0027 17,989,986 +0.00(+3.85%)
Aug 10, 2021 0.0024 0.0026 0.0024 0.0026 18,901,856 +0.00(+8.33%)
Aug 09, 2021 0.0024 0.0026 0.0024 0.0024 10,802,166 -0.00(-4.00%)
Aug 06, 2021 0.0024 0.0026 0.0024 0.0025 8,944,128 +0.00(+0.00%)
Aug 05, 2021 0.0024 0.0025 0.0024 0.0025 5,882,579 +0.00(+4.17%)
Aug 04, 2021 0.0025 0.0025 0.0024 0.0024 32,131,878 -0.00(-7.69%)
Aug 03, 2021 0.0026 0.0027 0.0025 0.0026 20,746,442 +0.00(+4.00%)
Aug 02, 2021 0.0024 0.0028 0.0024 0.0025 11,650,510 +0.00(+0.00%)
Jul 30, 2021 0.0025 0.0027 0.0024 0.0025 16,213,180 -0.00(-3.85%)
Jul 29, 2021 0.0026 0.0028 0.0025 0.0026 8,058,998 -0.00(-3.70%)
Jul 28, 2021 0.0027 0.0029 0.0025 0.0027 23,697,158 +0.00(+0.00%)
Jul 27, 2021 0.0024 0.0028 0.0024 0.0027 14,425,436 +0.00(+8.00%)
Jul 26, 2021 0.0027 0.0028 0.0024 0.0025 38,725,144 -0.00(-3.85%)
Jul 23, 2021 0.0027 0.0027 0.0023 0.0026 28,001,732 +0.00(+0.00%)
Jul 22, 2021 0.0027 0.0028 0.0024 0.0026 8,808,486 -0.00(-10.34%)
Jul 21, 2021 0.0028 0.0030 0.0026 0.0029 11,470,770 +0.00(+7.41%)
Jul 20, 2021 0.0028 0.0028 0.0024 0.0027 8,074,544 -0.00(-3.57%)
Jul 19, 2021 0.0024 0.0031 0.0023 0.0028 18,347,016 +0.00(+3.70%)
Jul 16, 2021 0.0026 0.0027 0.0021 0.0027 40,767,504 +0.00(+22.73%)
Jul 15, 2021 0.0026 0.0028 0.0020 0.0022 79,681,072 -0.00(-21.43%)
Jul 14, 2021 0.0026 0.0030 0.0025 0.0028 27,382,856 +0.00(+3.70%)
Jul 13, 2021 0.0033 0.0033 0.0023 0.0027 106,888,968 -0.00(-15.62%)
Jul 12, 2021 0.0041 0.0047 0.0031 0.0032 91,420,576 -0.00(-17.95%)
Jul 09, 2021 0.0040 0.0040 0.0036 0.0039 7,974,202 -0.00(-4.88%)
Jul 08, 2021 0.0041 0.0041 0.0037 0.0041 6,629,485 +0.00(+0.00%)
Jul 07, 2021 0.0041 0.0041 0.0038 0.0041 9,681,582 +0.00(+0.00%)
Jul 06, 2021 0.0040 0.0042 0.0038 0.0041 6,157,082 +0.00(+0.00%)
Jul 02, 2021 0.0041 0.0045 0.0038 0.0041 22,011,788 +0.00(+0.00%)
Jul 01, 2021 0.0044 0.0045 0.0040 0.0041 15,298,416 -0.00(-6.82%)
Jun 30, 2021 0.0046 0.0048 0.0040 0.0044 33,978,224 +0.00(+0.00%)
Jun 29, 2021 0.0035 0.0044 0.0035 0.0044 27,691,604 +0.00(+22.22%)
Jun 28, 2021 0.0036 0.0038 0.0035 0.0036 8,762,803 +0.00(+2.86%)
Jun 25, 2021 0.0038 0.0039 0.0034 0.0035 21,989,608 -0.00(-2.78%)
Jun 24, 2021 0.0041 0.0044 0.0035 0.0036 15,601,956 -0.00(-14.29%)
Jun 23, 2021 0.0035 0.0047 0.0033 0.0042 54,282,504 +0.00(+20.00%)
Jun 22, 2021 0.0036 0.0038 0.0034 0.0035 7,610,426 -0.00(-5.41%)
Jun 21, 2021 0.0040 0.0040 0.0035 0.0037 5,525,365 -0.00(-2.63%)
Jun 18, 2021 0.0038 0.0040 0.0034 0.0038 17,347,308 +0.00(+5.56%)
Jun 17, 2021 0.0036 0.0039 0.0034 0.0036 20,133,744 +0.00(+0.00%)
Jun 16, 2021 0.0034 0.0038 0.0033 0.0036 11,484,837 -0.00(-5.26%)
Jun 15, 2021 0.0037 0.0038 0.0034 0.0038 10,356,386 +0.00(+2.70%)
Jun 14, 2021 0.0036 0.0038 0.0032 0.0037 20,590,408 -0.00(-2.63%)
Jun 11, 2021 0.0040 0.0040 0.0034 0.0038 25,942,012 +0.00(+5.56%)
Jun 10, 2021 0.0041 0.0053 0.0036 0.0036 46,761,228 -0.00(-10.00%)
Jun 09, 2021 0.0040 0.0050 0.0037 0.0040 43,446,136 +0.00(+2.56%)
Jun 08, 2021 0.0040 0.0044 0.0039 0.0039 14,338,847 -0.00(-2.50%)
Jun 07, 2021 0.0042 0.0043 0.0040 0.0040 15,318,214 -0.00(-4.76%)
Jun 04, 2021 0.0042 0.0043 0.0041 0.0042 11,571,950 +0.00(+5.00%)
Jun 03, 2021 0.0039 0.0042 0.0039 0.0040 11,983,973 +0.00(+2.56%)
Jun 02, 2021 0.0042 0.0043 0.0039 0.0039 17,058,548 -0.00(-9.30%)
Jun 01, 2021 0.0042 0.0049 0.0040 0.0043 7,584,659 -0.00(-4.44%)
May 28, 2021 0.0045 0.0047 0.0040 0.0045 8,082,382 +0.00(+2.27%)
May 27, 2021 0.0050 0.0050 0.0039 0.0044 17,480,512 -0.00(-2.22%)
May 26, 2021 0.0048 0.0050 0.0040 0.0045 24,530,286 -0.00(-4.26%)
May 25, 2021 0.0049 0.0050 0.0040 0.0047 16,773,762 -0.00(-7.84%)
May 24, 2021 0.0056 0.0056 0.0048 0.0051 10,979,859 -0.00(-3.77%)
May 21, 2021 0.0052 0.0053 0.0048 0.0053 4,693,087 +0.00(+6.00%)
May 20, 2021 0.0048 0.0053 0.0048 0.0050 3,046,108 -0.00(-5.66%)
May 19, 2021 0.0050 0.0053 0.0048 0.0053 11,988,919 +0.00(+1.92%)
May 18, 2021 0.0049 0.0055 0.0048 0.0052 12,675,877 +0.00(+4.00%)
May 17, 2021 0.0051 0.0057 0.0046 0.0050 32,936,770 +0.00(+0.00%)
May 14, 2021 0.0050 0.0056 0.0046 0.0050 22,896,956 -0.00(-1.96%)
May 13, 2021 0.0056 0.0058 0.0051 0.0051 11,635,353 -0.00(-10.53%)
May 12, 2021 0.0056 0.0058 0.0052 0.0057 5,065,225 -0.00(-1.72%)
May 11, 2021 0.0052 0.0060 0.0052 0.0058 6,485,637 -0.00(-3.33%)
May 10, 2021 0.0057 0.0060 0.0052 0.0060 9,100,949 +0.00(+5.26%)
May 07, 2021 0.0065 0.0065 0.0051 0.0057 9,346,880 +0.00(+3.64%)
May 06, 2021 0.0060 0.0065 0.0055 0.0055 12,636,142 -0.00(-8.33%)
May 05, 2021 0.0063 0.0068 0.0057 0.0060 12,433,748 -0.00(-4.76%)
May 04, 2021 0.0068 0.0076 0.0060 0.0063 18,763,848 -0.00(-8.70%)
May 03, 2021 0.0070 0.0072 0.0059 0.0069 12,996,477 +0.00(+1.47%)
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%)
Feb 01, 2021 0.0042 0.0046 0.0040 0.0043 24,637,316 -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 55,540,068 +0.00(+21.05%)
Jan 26, 2021 0.0033 0.0038 0.0032 0.0038 54,986,976 +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 38,418,432 -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 129,159,824 +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 17,355,812 +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 35,473,968 -0.00(-4.17%)
Jan 06, 2021 0.0025 0.0028 0.0021 0.0024 39,811,560 -0.00(-4.00%)
Jan 05, 2021 0.0029 0.0032 0.0021 0.0025 81,026,064 -0.00(-13.79%)
Jan 04, 2021 0.0033 0.0040 0.0027 0.0029 34,102,352 -0.00(-17.14%)
Dec 31, 2020 0.0035 0.0035 0.0035 38,646,664 -0.00(-12.50%)
Dec 30, 2020 0.0039 0.0042 0.0034 0.0040 38,646,664 +0.00(+8.11%)
Dec 29, 2020 0.0034 0.0039 0.0033 0.0037 27,870,162 +0.00(+8.82%)
Dec 28, 2020 0.0033 0.0036 0.0031 0.0034 19,445,084 +0.00(+6.25%)
Dec 24, 2020 0.0032 0.0036 0.0031 0.0032 11,586,999 +0.00(+0.00%)
Dec 23, 2020 0.0032 0.0032 0.0029 0.0032 17,359,840 +0.00(+3.23%)
Dec 22, 2020 0.0030 0.0037 0.0028 0.0031 35,864,000 +0.00(+0.00%)
Dec 21, 2020 0.0026 0.0035 0.0023 0.0031 68,983,672 +0.00(+24.00%)
Dec 18, 2020 0.0024 0.0026 0.0023 0.0025 31,099,500 +0.00(+4.17%)
Dec 17, 2020 0.0022 0.0024 0.0021 0.0024 15,360,703 +0.00(+4.35%)
Dec 16, 2020 0.0024 0.0026 0.0022 0.0023 21,050,808 -0.00(-4.17%)
Dec 15, 2020 0.0024 0.0025 0.0020 0.0024 19,647,628 +0.00(+0.00%)
Dec 14, 2020 0.0025 0.0027 0.0021 0.0024 27,041,066 +0.00(+0.00%)
Dec 11, 2020 0.0023 0.0026 0.0020 0.0024 46,886,000 +0.00(+9.09%)
Dec 10, 2020 0.0016 0.0027 0.0016 0.0022 78,098,864 +0.00(+10.00%)
Dec 09, 2020 0.0019 0.0020 0.0015 0.0020 73,575,104 +0.00(+5.26%)
Dec 08, 2020 0.0021 0.0022 0.0018 0.0019 39,679,704 -0.00(-13.64%)
Dec 07, 2020 0.0025 0.0027 0.0020 0.0022 38,086,304 -0.00(-8.33%)
Dec 04, 2020 0.0020 0.0026 0.0019 0.0024 79,272,896 +0.00(+20.00%)
Dec 03, 2020 0.0020 0.0020 0.0016 0.0020 29,648,836 +0.00(+5.26%)
Dec 02, 2020 0.0019 0.0021 0.0018 0.0019 36,659,060 -0.00(-9.52%)
Dec 01, 2020 0.0026 0.0027 0.0016 0.0021 95,822,984 -0.00(-16.00%)
Nov 30, 2020 0.0029 0.0029 0.0021 0.0025 62,670,376 -0.00(-7.41%)
Nov 27, 2020 0.0028 0.0029 0.0025 0.0027 22,772,800 -0.00(-3.57%)
Nov 25, 2020 0.0025 0.0035 0.0025 0.0028 35,699,400 -0.00(-3.45%)
Nov 24, 2020 0.0030 0.0031 0.0024 0.0029 40,596,272 -0.00(-6.45%)
Nov 23, 2020 0.0031 0.0034 0.0029 0.0031 27,200,466 -0.00(-8.82%)
Nov 20, 2020 0.0036 0.0037 0.0032 0.0034 21,846,398 -0.00(-2.86%)
Nov 19, 2020 0.0041 0.0041 0.0032 0.0035 26,844,766 -0.00(-10.26%)
Nov 18, 2020 0.0039 0.0042 0.0033 0.0039 27,740,234 +0.00(+0.00%)
Nov 17, 2020 0.0039 0.0044 0.0036 0.0039 26,346,122 +0.00(+0.00%)
Nov 16, 2020 0.0057 0.0057 0.0035 0.0039 37,610,788 -0.00(-9.30%)
Nov 13, 2020 0.0038 0.0045 0.0034 0.0043 29,003,200 +0.00(+13.16%)
Nov 12, 2020 0.0030 0.0039 0.0030 0.0038 14,713,441 +0.00(+11.76%)
Nov 11, 2020 0.0037 0.0037 0.0029 0.0034 40,523,976 -0.00(-8.11%)
Nov 10, 2020 0.0041 0.0041 0.0033 0.0037 22,520,292 -0.00(-5.13%)
Nov 09, 2020 0.0043 0.0043 0.0035 0.0039 27,443,276 -0.00(-7.14%)
Nov 06, 2020 0.0045 0.0045 0.0035 0.0042 36,399,700 -0.00(-6.67%)
Nov 05, 2020 0.0043 0.0049 0.0043 0.0045 33,658,544 +0.00(+4.65%)
Nov 04, 2020 0.0051 0.0057 0.0043 0.0043 35,553,992 -0.00(-14.00%)
Nov 03, 2020 0.0057 0.0057 0.0048 0.0050 22,111,828 -0.00(-5.66%)
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.