Skip to main content

Ethema Health Corp (OP: GRST )

0.0004 UNCHANGED
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.