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 (%)
Aug 31, 2018 0.0799 0.0799 0.0799 0 +0.01(+6.68%)
Aug 29, 2018 0.0749 0.0749 0.0749 0 +0.00(+0.00%)
Aug 28, 2018 0.0611 0.0749 0.0611 0.0749 13,242 -0.00(-6.14%)
Aug 27, 2018 0.0798 0.0798 0.0798 0.0798 22,158 +0.00(+0.00%)
Aug 24, 2018 0.0798 0.0798 0.0798 0.0798 700 +0.00(+6.12%)
Aug 23, 2018 0.0659 0.0752 0.0659 0.0752 3,500 -0.00(-5.76%)
Aug 22, 2018 0.0611 0.0798 0.0611 0.0798 28,800 +0.00(+3.10%)
Aug 21, 2018 0.0749 0.0774 0.0749 0.0774 6,000 -0.00(-3.13%)
Aug 20, 2018 0.0611 0.0799 0.0611 0.0799 4,501 -0.00(-0.13%)
Aug 17, 2018 0.0600 0.0800 0.0600 0.0800 118,300 +0.01(+14.29%)
Aug 16, 2018 0.0600 0.0700 0.0550 0.0700 100,854 +0.00(+0.00%)
Aug 15, 2018 0.0600 0.0700 0.0600 0.0700 3,736 +0.00(+0.00%)
Aug 14, 2018 0.0670 0.0700 0.0670 0.0700 50,078 -0.01(-11.95%)
Aug 13, 2018 0.0666 0.0795 0.0580 0.0795 220,000 +0.00(+6.14%)
Aug 10, 2018 0.0749 0.0749 0.0749 0.0749 4,500 -0.00(-0.93%)
Aug 09, 2018 0.0732 0.0756 0.0725 0.0756 43,000 +0.00(+4.28%)
Aug 08, 2018 0.0781 0.0800 0.0725 0.0725 14,000 -0.01(-9.38%)
Aug 06, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.43%)
Aug 03, 2018 0.0800 0.0800 0.0725 0.0781 11,000 -0.00(-2.86%)
Aug 01, 2018 0.0804 0.0804 0.0804 0 +0.00(+0.12%)
Jul 31, 2018 0.0826 0.0829 0.0725 0.0803 24,650 -0.00(-2.67%)
Jul 30, 2018 0.0827 0.0829 0.0730 0.0825 59,783 +0.00(+0.00%)
Jul 27, 2018 0.0829 0.0830 0.0702 0.0825 27,200 -0.00(-0.60%)
Jul 26, 2018 0.0829 0.0830 0.0829 0.0830 23,588 -0.00(-2.24%)
Jul 25, 2018 0.0849 0.0849 0.0849 0.0849 1,000 +0.00(+0.00%)
Jul 23, 2018 0.0849 0.0849 0.0849 0 +0.00(+0.59%)
Jul 20, 2018 0.0849 0.0849 0.0725 0.0844 7,590 -0.00(-0.59%)
Jul 18, 2018 0.0849 0.0849 0.0849 0 +0.00(+0.47%)
Jul 17, 2018 0.0720 0.0845 0.0720 0.0845 2,606 -0.00(-0.47%)
Jul 16, 2018 0.0720 0.0849 0.0717 0.0849 9,525 +0.00(+0.00%)
Jul 13, 2018 0.0845 0.0849 0.0836 0.0849 9,693 +0.00(+0.00%)
Jul 12, 2018 0.0849 0.0849 0.0720 0.0849 22,954 -0.00(-0.12%)
Jul 11, 2018 0.0700 0.0850 0.0700 0.0850 23,120 +0.00(+2.41%)
Jul 10, 2018 0.0670 0.0830 0.0642 0.0830 67,776 +0.00(+0.12%)
Jul 09, 2018 0.0650 0.0650 0.0650 0.0829 31,907 -0.00(-1.31%)
Jul 06, 2018 0.0601 0.0840 0.0601 0.0840 8,000 +0.00(+0.00%)
Jul 05, 2018 0.0840 0.0840 0.0840 0.0840 7,408 +0.00(+0.00%)
Jul 03, 2018 0.0840 0.0840 0.0840 0 +0.00(+0.00%)
Jul 02, 2018 0.0849 0.0849 0.0710 0.0840 11,840 +0.00(+5.13%)
Jun 29, 2018 0.0849 0.0849 0.0511 0.0799 162,950 -0.00(-5.44%)
Jun 28, 2018 0.0849 0.0850 0.0471 0.0845 262,294 -0.00(-0.47%)
Jun 27, 2018 0.0750 0.0849 0.0750 0.0849 72,555 +0.01(+13.20%)
Jun 26, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Jun 22, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 20, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 19, 2018 0.0750 0.0750 0.0620 0.0750 7,999 +0.00(+0.13%)
Jun 18, 2018 0.0729 0.0749 0.0570 0.0749 146,516 -0.00(-5.19%)
Jun 14, 2018 0.0790 0.0790 0.0790 0 +0.00(+0.00%)
Jun 13, 2018 0.0790 0.0790 0.0790 0.0790 20,000 -0.00(-1.25%)
Jun 12, 2018 0.0800 0.0800 0.0800 0.0800 1,480 +0.00(+0.00%)
Jun 11, 2018 0.0770 0.0880 0.0700 0.0800 65,958 -0.01(-10.11%)
Jun 08, 2018 0.0800 0.0900 0.0770 0.0890 243,055 +0.00(+4.71%)
Jun 07, 2018 0.0850 0.0850 0.0720 0.0850 391,128 +0.00(+4.94%)
Jun 06, 2018 0.0825 0.0900 0.0750 0.0810 240,692 -0.01(-7.43%)
Jun 05, 2018 0.0912 0.0990 0.0875 0.0875 24,254 +0.00(+0.00%)
Jun 04, 2018 0.0911 0.0925 0.0875 0.0875 14,000 -0.00(-2.78%)
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.