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: 3:51 PM EDT, Apr 18, 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 (%)
Jun 30, 2020 0.0015 0.0016 0.0013 0.0014 23,440,778 +0.00(+0.00%)
Jun 29, 2020 0.0011 0.0016 0.0011 0.0014 46,034,556 +0.00(+27.27%)
Jun 26, 2020 0.0014 0.0018 0.0011 0.0011 108,327,104 -0.00(-26.67%)
Jun 25, 2020 0.0015 0.0016 0.0013 0.0015 47,992,408 +0.00(+0.00%)
Jun 24, 2020 0.0017 0.0018 0.0012 0.0015 101,324,720 -0.00(-11.76%)
Jun 23, 2020 0.0020 0.0020 0.0016 0.0017 71,628,664 -0.00(-5.56%)
Jun 22, 2020 0.0020 0.0024 0.0018 0.0018 85,483,192 +0.00(+0.00%)
Jun 19, 2020 0.0021 0.0024 0.0016 0.0018 124,989,504 -0.00(-10.00%)
Jun 18, 2020 0.0033 0.0033 0.0014 0.0020 491,448,352 -0.00(-31.03%)
Jun 17, 2020 0.0023 0.0032 0.0020 0.0029 373,805,504 +0.00(+52.63%)
Jun 16, 2020 0.0009 0.0027 0.0008 0.0019 491,680,192 +0.00(+111.11%)
Jun 15, 2020 0.0008 0.0009 0.0005 0.0009 192,479,920 +0.00(+12.50%)
Jun 12, 2020 0.0010 0.0014 0.0007 0.0008 268,192,000 -0.00(-20.00%)
Jun 11, 2020 0.0015 0.0015 0.0007 0.0010 333,706,400 -0.00(-33.33%)
Jun 10, 2020 0.0008 0.0017 0.0007 0.0015 391,522,912 +0.00(+87.50%)
Jun 09, 2020 0.0005 0.0009 0.0005 0.0008 309,780,640 +0.00(+100.00%)
Jun 08, 2020 0.0003 0.0006 0.0002 0.0004 357,559,424 +0.00(+33.33%)
Jun 05, 2020 0.0004 0.0004 0.0002 0.0003 132,527,504 -0.00(-25.00%)
Jun 04, 2020 0.0002 0.0004 0.0002 0.0004 627,236,416 +0.00(+100.00%)
Jun 03, 2020 0.0002 0.0002 0.0001 0.0002 36,853,600 +0.00(+0.00%)
Jun 02, 2020 0.0002 0.0002 0.0002 0.0002 20,219,520 +0.00(+100.00%)
Jun 01, 2020 0.0001 0.0002 0.0001 0.0001 20,166,078 +0.00(+0.00%)
May 29, 2020 0.0002 0.0002 0.0001 0.0001 29,968,400 -0.00(-50.00%)
May 28, 2020 0.0001 0.0002 0.0001 0.0002 70,841,528 +0.00(+100.00%)
May 27, 2020 0.0001 0.0001 0.0001 0.0001 13,225,000 +0.00(+0.00%)
May 26, 2020 0.0001 0.0001 0.0001 0.0001 4,983,200 +0.00(+0.00%)
May 22, 2020 0.0001 0.0001 0.0001 0.0001 1,396,000 +0.00(+0.00%)
May 21, 2020 0.0001 0.0001 0.0001 0.0001 1,569,000 +0.00(+0.00%)
May 20, 2020 0.0001 0.0002 0.0001 0.0001 4,899,299 +0.00(+0.00%)
May 19, 2020 0.0001 0.0002 0.0001 0.0001 17,585,700 +0.00(+0.00%)
May 18, 2020 0.0001 0.0001 0.0001 0.0001 53,430,400 +0.00(+0.00%)
May 15, 2020 0.0002 0.0002 0.0001 0.0001 3,561,900 +0.00(+0.00%)
May 14, 2020 0.0001 0.0002 0.0001 0.0001 10,455,000 +0.00(+0.00%)
May 13, 2020 0.0002 0.0002 0.0001 0.0001 1,655,000 +0.00(+0.00%)
May 12, 2020 0.0001 0.0001 0.0001 0.0001 110,150 +0.00(+0.00%)
May 11, 2020 0.0001 0.0001 0.0001 0.0001 3,002,600 +0.00(+0.00%)
May 08, 2020 0.0001 0.0002 0.0001 0.0001 74,264,200 +0.00(+0.00%)
May 07, 2020 0.0001 0.0001 0.0001 0.0001 11,010,000 +0.00(+0.00%)
May 05, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
May 01, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 30, 2020 0.0001 0.0001 0.0001 0.0001 1,057,200 +0.00(+0.00%)
Apr 29, 2020 0.0001 0.0001 0.0001 0.0001 600,000 +0.00(+0.00%)
Apr 28, 2020 0.0001 0.0001 0.0001 0.0001 2,445,000 +0.00(+0.00%)
Apr 27, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Apr 24, 2020 0.0001 0.0001 0.0001 0.0001 1,319,300 +0.00(+0.00%)
Apr 23, 2020 0.0001 0.0001 0.0001 20 +0.00(+0.00%)
Apr 21, 2020 0.0001 0.0001 0.0001 0 +0.00(+0.00%)
Apr 20, 2020 0.0001 0.0001 0.0001 0.0001 4,830,000 +0.00(+0.00%)
Apr 17, 2020 0.0001 0.0001 0.0001 0.0001 1,000,000 +0.00(+0.00%)
Apr 16, 2020 0.0001 0.0001 0.0001 0.0001 29,350 +0.00(+0.00%)
Apr 15, 2020 0.0001 0.0001 0.0001 0.0001 25,678,300 +0.00(+0.00%)
Apr 14, 2020 0.0001 0.0001 0.0001 0.0001 74,597,040 +0.00(+0.00%)
Apr 13, 2020 0.0001 0.0001 0.0001 0.0001 760,000 +0.00(+0.00%)
Apr 09, 2020 0.0001 0.0001 0.0001 0.0001 200,000 +0.00(+0.00%)
Apr 08, 2020 0.0001 0.0001 0.0001 0.0001 5,550,000 +0.00(+0.00%)
Apr 07, 2020 0.0001 0.0001 0.0001 0.0001 29,846,008 +0.00(+0.00%)
Apr 06, 2020 0.0001 0.0001 0.0001 0.0001 21,021,002 +0.00(+0.00%)
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.