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 UNCHANGED
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 22, 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 (%)
Jan 31, 2020 0.0004 0.0004 0.0002 0.0003 167,525,696 -0.00(-25.00%)
Jan 30, 2020 0.0003 0.0004 0.0003 0.0004 2,368,500 +0.00(+33.33%)
Jan 29, 2020 0.0004 0.0004 0.0003 0.0003 180,927,056 -0.00(-25.00%)
Jan 28, 2020 0.0004 0.0005 0.0004 0.0004 61,045,836 +0.00(+0.00%)
Jan 27, 2020 0.0005 0.0005 0.0004 0.0004 112,608,824 -0.00(-20.00%)
Jan 24, 2020 0.0006 0.0006 0.0005 0.0005 61,026,600 -0.00(-28.57%)
Jan 23, 2020 0.0008 0.0008 0.0006 0.0007 105,169,584 +0.00(+0.00%)
Jan 22, 2020 0.0010 0.0010 0.0006 0.0007 123,348,960 -0.00(-22.22%)
Jan 21, 2020 0.0014 0.0015 0.0008 0.0009 94,118,128 -0.00(-35.71%)
Jan 17, 2020 0.0011 0.0020 0.0010 0.0014 85,815,696 +0.00(+27.27%)
Jan 16, 2020 0.0015 0.0015 0.0008 0.0011 77,032,392 -0.00(-26.67%)
Jan 15, 2020 0.0016 0.0017 0.0011 0.0015 17,650,060 -0.00(-11.76%)
Jan 14, 2020 0.0018 0.0026 0.0015 0.0017 41,439,192 -0.00(-26.09%)
Jan 13, 2020 0.0023 0.0024 0.0019 0.0023 9,105,275 +0.00(+0.00%)
Jan 10, 2020 0.0029 0.0030 0.0022 0.0023 13,905,100 -0.00(-20.69%)
Jan 09, 2020 0.0051 0.0051 0.0027 0.0029 13,141,898 -0.00(-35.56%)
Jan 08, 2020 0.0030 0.0048 0.0026 0.0045 25,364,648 +0.00(+60.71%)
Jan 07, 2020 0.0046 0.0050 0.0027 0.0028 6,150,533 -0.00(-28.21%)
Jan 06, 2020 0.0029 0.0090 0.0028 0.0039 27,484,228 +0.00(+56.00%)
Jan 03, 2020 0.0035 0.0035 0.0025 0.0025 234,000 -0.00(-13.79%)
Jan 02, 2020 0.0031 0.0035 0.0029 0.0029 732,001 +0.00(+0.00%)
Dec 31, 2019 0.0041 0.0042 0.0028 0.0029 7,464,300 -0.00(-39.58%)
Dec 30, 2019 0.0059 0.0073 0.0035 0.0048 1,453,484 -0.00(-22.58%)
Dec 27, 2019 0.0055 0.0072 0.0055 0.0062 899,200 +0.00(+12.73%)
Dec 26, 2019 0.0082 0.0088 0.0051 0.0055 2,692,521 -0.00(-31.25%)
Dec 24, 2019 0.0040 0.0100 0.0038 0.0080 9,936,700 +0.00(+100.00%)
Dec 23, 2019 0.0046 0.0056 0.0034 0.0040 42,800 -0.00(-28.57%)
Dec 20, 2019 0.0056 0.0056 0.0046 0.0056 25,500 -0.00(-6.67%)
Dec 17, 2019 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Dec 16, 2019 0.0045 0.0075 0.0045 0.0055 257,399 +0.00(+5.77%)
Dec 13, 2019 0.0070 0.0081 0.0046 0.0052 298,900 +0.00(+6.12%)
Dec 12, 2019 0.0070 0.0070 0.0049 0.0049 466,613 -0.01(-50.51%)
Dec 11, 2019 0.0097 0.0100 0.0097 0.0099 52,799 -0.00(-1.00%)
Dec 10, 2019 0.0125 0.0125 0.0100 0.0100 115,000 -0.01(-44.44%)
Dec 09, 2019 0.0162 0.0180 0.0161 0.0180 230,750 -0.00(-10.00%)
Dec 05, 2019 0.0200 0.0200 0.0200 0 -0.00(-9.09%)
Dec 04, 2019 0.0220 0.0220 0.0220 0.0220 500 +0.00(+4.76%)
Dec 03, 2019 0.0214 0.0220 0.0162 0.0210 63,200 -0.00(-8.30%)
Dec 02, 2019 0.0225 0.0229 0.0225 0.0229 2,375 -0.00(-0.43%)
Nov 29, 2019 0.0183 0.0230 0.0183 0.0230 24,500 -0.00(-8.00%)
Nov 27, 2019 0.0183 0.0250 0.0183 0.0250 11,700 +0.00(+0.00%)
Nov 26, 2019 0.0260 0.0280 0.0233 0.0250 38,550 -0.00(-16.67%)
Nov 25, 2019 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 22, 2019 0.0287 0.0300 0.0287 0.0300 3,800 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0.0300 13,350 -0.01(-33.33%)
Nov 20, 2019 0.0259 0.0450 0.0259 0.0450 1,669 +0.00(+11.66%)
Nov 19, 2019 0.0403 0.0403 0.0403 0.0403 400 -0.01(-19.40%)
Nov 15, 2019 0.0500 0.0500 0.0500 0 +0.03(+120.26%)
Nov 13, 2019 0.0227 0.0227 0.0227 0 -0.00(-12.69%)
Nov 11, 2019 0.0260 0.0260 0.0260 0 -0.00(-10.65%)
Nov 08, 2019 0.0300 0.0300 0.0291 20,000 -0.00(-3.00%)
Nov 07, 2019 0.0220 0.0300 0.0220 0.0300 19,250 +0.00(+0.00%)
Nov 06, 2019 0.0300 0.0300 0.0300 0.0300 17,100 +0.00(+0.00%)
Nov 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+7.14%)
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.