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: 2:48 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 (%)
Sep 30, 2021 0.0025 0.0025 0.0020 0.0022 51,332,856 -0.00(-12.00%)
Sep 29, 2021 0.0029 0.0029 0.0023 0.0025 77,628,496 -0.00(-10.71%)
Sep 28, 2021 0.0035 0.0036 0.0026 0.0028 49,624,760 -0.00(-17.65%)
Sep 27, 2021 0.0027 0.0037 0.0026 0.0034 199,728,096 +0.00(+36.00%)
Sep 24, 2021 0.0019 0.0033 0.0018 0.0025 210,863,856 +0.00(+38.89%)
Sep 23, 2021 0.0019 0.0019 0.0017 0.0018 10,716,505 -0.00(-5.26%)
Sep 22, 2021 0.0018 0.0019 0.0017 0.0019 16,689,953 +0.00(+0.00%)
Sep 21, 2021 0.0018 0.0019 0.0017 0.0019 17,263,234 +0.00(+5.56%)
Sep 20, 2021 0.0019 0.0019 0.0016 0.0018 49,180,200 -0.00(-5.26%)
Sep 17, 2021 0.0019 0.0020 0.0017 0.0019 48,644,108 -0.00(-5.00%)
Sep 16, 2021 0.0022 0.0023 0.0019 0.0020 23,459,560 -0.00(-9.09%)
Sep 15, 2021 0.0019 0.0023 0.0019 0.0022 47,883,692 +0.00(+15.79%)
Sep 14, 2021 0.0020 0.0020 0.0019 0.0019 14,521,441 -0.00(-5.00%)
Sep 13, 2021 0.0019 0.0020 0.0018 0.0020 32,158,978 +0.00(+11.11%)
Sep 10, 2021 0.0019 0.0020 0.0018 0.0018 94,068,696 +0.00(+0.00%)
Sep 09, 2021 0.0020 0.0020 0.0018 0.0018 13,918,709 -0.00(-5.26%)
Sep 08, 2021 0.0018 0.0021 0.0017 0.0019 15,578,435 +0.00(+5.56%)
Sep 07, 2021 0.0019 0.0019 0.0017 0.0018 10,793,702 -0.00(-5.26%)
Sep 03, 2021 0.0019 0.0020 0.0018 0.0019 9,601,805 +0.00(+5.56%)
Sep 02, 2021 0.0017 0.0021 0.0017 0.0018 23,762,466 +0.00(+0.00%)
Sep 01, 2021 0.0018 0.0020 0.0018 0.0018 8,589,774 -0.00(-10.00%)
Aug 31, 2021 0.0018 0.0021 0.0017 0.0020 45,846,408 +0.00(+5.26%)
Aug 30, 2021 0.0019 0.0020 0.0015 0.0019 18,154,584 +0.00(+0.00%)
Aug 27, 2021 0.0018 0.0020 0.0018 0.0019 13,630,012 +0.00(+5.56%)
Aug 26, 2021 0.0022 0.0022 0.0018 0.0018 10,479,455 -0.00(-10.00%)
Aug 25, 2021 0.0019 0.0020 0.0018 0.0020 30,814,360 +0.00(+5.26%)
Aug 24, 2021 0.0023 0.0024 0.0018 0.0019 54,197,960 -0.00(-29.63%)
Aug 23, 2021 0.0022 0.0028 0.0021 0.0027 26,211,214 +0.00(+28.57%)
Aug 20, 2021 0.0021 0.0021 0.0020 0.0021 14,341,872 +0.00(+10.53%)
Aug 19, 2021 0.0020 0.0021 0.0019 0.0019 10,780,160 -0.00(-5.00%)
Aug 18, 2021 0.0023 0.0023 0.0019 0.0020 31,397,408 -0.00(-16.67%)
Aug 17, 2021 0.0024 0.0024 0.0022 0.0024 5,690,564 +0.00(+0.00%)
Aug 16, 2021 0.0024 0.0025 0.0022 0.0024 7,162,301 +0.00(+0.00%)
Aug 13, 2021 0.0026 0.0026 0.0024 0.0024 3,070,018 -0.00(-7.69%)
Aug 12, 2021 0.0026 0.0027 0.0024 0.0026 11,449,062 -0.00(-3.70%)
Aug 11, 2021 0.0026 0.0027 0.0026 0.0027 17,989,986 +0.00(+3.85%)
Aug 10, 2021 0.0024 0.0026 0.0024 0.0026 18,901,856 +0.00(+8.33%)
Aug 09, 2021 0.0024 0.0026 0.0024 0.0024 10,802,166 -0.00(-4.00%)
Aug 06, 2021 0.0024 0.0026 0.0024 0.0025 8,944,128 +0.00(+0.00%)
Aug 05, 2021 0.0024 0.0025 0.0024 0.0025 5,882,579 +0.00(+4.17%)
Aug 04, 2021 0.0025 0.0025 0.0024 0.0024 32,131,878 -0.00(-7.69%)
Aug 03, 2021 0.0026 0.0027 0.0025 0.0026 20,746,442 +0.00(+4.00%)
Aug 02, 2021 0.0024 0.0028 0.0024 0.0025 11,650,510 +0.00(+0.00%)
Jul 30, 2021 0.0025 0.0027 0.0024 0.0025 16,213,180 -0.00(-3.85%)
Jul 29, 2021 0.0026 0.0028 0.0025 0.0026 8,058,998 -0.00(-3.70%)
Jul 28, 2021 0.0027 0.0029 0.0025 0.0027 23,697,158 +0.00(+0.00%)
Jul 27, 2021 0.0024 0.0028 0.0024 0.0027 14,425,436 +0.00(+8.00%)
Jul 26, 2021 0.0027 0.0028 0.0024 0.0025 38,725,144 -0.00(-3.85%)
Jul 23, 2021 0.0027 0.0027 0.0023 0.0026 28,001,732 +0.00(+0.00%)
Jul 22, 2021 0.0027 0.0028 0.0024 0.0026 8,808,486 -0.00(-10.34%)
Jul 21, 2021 0.0028 0.0030 0.0026 0.0029 11,470,770 +0.00(+7.41%)
Jul 20, 2021 0.0028 0.0028 0.0024 0.0027 8,074,544 -0.00(-3.57%)
Jul 19, 2021 0.0024 0.0031 0.0023 0.0028 18,347,016 +0.00(+3.70%)
Jul 16, 2021 0.0026 0.0027 0.0021 0.0027 40,767,504 +0.00(+22.73%)
Jul 15, 2021 0.0026 0.0028 0.0020 0.0022 79,681,072 -0.00(-21.43%)
Jul 14, 2021 0.0026 0.0030 0.0025 0.0028 27,382,856 +0.00(+3.70%)
Jul 13, 2021 0.0033 0.0033 0.0023 0.0027 106,888,968 -0.00(-15.62%)
Jul 12, 2021 0.0041 0.0047 0.0031 0.0032 91,420,576 -0.00(-17.95%)
Jul 09, 2021 0.0040 0.0040 0.0036 0.0039 7,974,202 -0.00(-4.88%)
Jul 08, 2021 0.0041 0.0041 0.0037 0.0041 6,629,485 +0.00(+0.00%)
Jul 07, 2021 0.0041 0.0041 0.0038 0.0041 9,681,582 +0.00(+0.00%)
Jul 06, 2021 0.0040 0.0042 0.0038 0.0041 6,157,082 +0.00(+0.00%)
Jul 02, 2021 0.0041 0.0045 0.0038 0.0041 22,011,788 +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.