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 -0.0001 (-25.00%)
Streaming Delayed Price Updated: 12:40 PM EDT, May 10, 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 (%)
Nov 30, 2018 0.0760 0.0800 0.0760 0.0800 15,000 +0.00(+0.00%)
Nov 28, 2018 0.0800 0.0800 0.0800 0 +0.00(+4.71%)
Nov 27, 2018 0.0764 0.0764 0.0764 0.0764 5,000 -0.01(-7.39%)
Nov 23, 2018 0.0825 0.0825 0.0825 0 +0.00(+0.61%)
Nov 21, 2018 0.0820 0.0820 0.0820 0 +0.00(+3.80%)
Nov 20, 2018 0.0790 0.0790 0.0790 0.0790 30,850 +0.00(+0.00%)
Nov 19, 2018 0.0739 0.0790 0.0739 0.0790 5,515 -0.00(-1.25%)
Nov 14, 2018 0.0800 0.0800 0.0800 0 +0.01(+7.38%)
Nov 13, 2018 0.0745 0.0745 0.0745 0.0745 2,500 -0.01(-6.76%)
Nov 09, 2018 0.0799 0.0799 0.0799 0 +0.00(+0.00%)
Nov 07, 2018 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Nov 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+2.83%)
Nov 02, 2018 0.0763 0.0778 0.0763 0.0778 10,000 -0.01(-8.47%)
Oct 31, 2018 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Oct 30, 2018 0.0950 0.0950 0.0950 1 +0.00(+0.00%)
Oct 29, 2018 0.0757 0.0950 0.0757 0.0950 53,000 +0.01(+18.75%)
Oct 26, 2018 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Oct 25, 2018 0.0800 0.0800 0.0800 0.0800 51,500 +0.00(+0.00%)
Oct 23, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 22, 2018 0.0680 0.0800 0.0680 0.0800 4,200 +0.00(+0.00%)
Oct 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2018 0.0680 0.0800 0.0680 0.0800 700 +0.00(+0.13%)
Oct 02, 2018 0.0799 0.0799 0.0799 0 -0.00(-0.13%)
Sep 28, 2018 0.0800 0.0800 0.0800 0 -0.00(-4.76%)
Sep 27, 2018 0.0840 0.0840 0.0840 0.0840 200 -0.00(-1.18%)
Sep 26, 2018 0.0825 0.0850 0.0730 0.0850 96,200 +0.01(+6.25%)
Sep 25, 2018 0.0793 0.0800 0.0793 0.0800 15,000 +0.00(+0.00%)
Sep 24, 2018 0.0700 0.0800 0.0700 0.0800 6,535 +0.00(+0.00%)
Sep 21, 2018 0.0691 0.0800 0.0691 0.0800 116,100 +0.01(+15.77%)
Sep 20, 2018 0.0610 0.0691 0.0610 0.0691 1,743 -0.00(-1.29%)
Sep 19, 2018 0.0700 0.0700 0.0700 0.0700 1,440 +0.01(+14.75%)
Sep 18, 2018 0.0610 0.0610 0.0610 0.0610 100 -0.02(-22.78%)
Sep 17, 2018 0.0790 0.0790 0.0790 0.0790 8,000 +0.00(+0.00%)
Sep 13, 2018 0.0790 0.0790 0.0790 0 +0.02(+31.67%)
Sep 12, 2018 0.0650 0.0650 0.0600 0.0600 34,821 -0.02(-24.91%)
Sep 11, 2018 0.0600 0.0799 0.0600 0.0799 900 +0.00(+2.57%)
Sep 10, 2018 0.0799 0.0799 0.0779 0.0779 4,880 +0.00(+5.41%)
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.