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: 3:14 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 (%)
Mar 31, 2022 0.0007 0.0008 0.0007 0.0007 6,399,857 -0.00(-12.50%)
Mar 30, 2022 0.0008 0.0008 0.0008 0.0008 15,901,392 +0.00(+14.29%)
Mar 29, 2022 0.0008 0.0008 0.0007 0.0007 11,131,595 +0.00(+0.00%)
Mar 28, 2022 0.0008 0.0008 0.0007 0.0007 4,837,250 +0.00(+0.00%)
Mar 25, 2022 0.0007 0.0008 0.0007 0.0007 5,653,113 -0.00(-12.50%)
Mar 24, 2022 0.0009 0.0009 0.0007 0.0008 27,363,884 -0.00(-11.11%)
Mar 23, 2022 0.0007 0.0010 0.0007 0.0009 84,762,624 +0.00(+12.50%)
Mar 22, 2022 0.0008 0.0008 0.0007 0.0008 3,330,491 +0.00(+0.00%)
Mar 21, 2022 0.0007 0.0008 0.0007 0.0008 7,629,014 +0.00(+0.00%)
Mar 18, 2022 0.0007 0.0008 0.0007 0.0008 4,748,200 +0.00(+14.29%)
Mar 17, 2022 0.0008 0.0008 0.0007 0.0007 5,575,690 +0.00(+0.00%)
Mar 16, 2022 0.0007 0.0007 0.0007 0.0007 3,000,198 -0.00(-12.50%)
Mar 15, 2022 0.0007 0.0008 0.0007 0.0008 6,642,500 +0.00(+0.00%)
Mar 14, 2022 0.0008 0.0008 0.0007 0.0008 3,833,545 +0.00(+0.00%)
Mar 11, 2022 0.0007 0.0008 0.0007 0.0008 5,446,043 +0.00(+14.29%)
Mar 10, 2022 0.0008 0.0008 0.0007 0.0007 2,800,191 +0.00(+0.00%)
Mar 09, 2022 0.0007 0.0007 0.0007 0.0007 7,453,761 +0.00(+0.00%)
Mar 08, 2022 0.0008 0.0008 0.0007 0.0007 10,876,228 +0.00(+0.00%)
Mar 07, 2022 0.0007 0.0009 0.0007 0.0007 23,012,072 -0.00(-12.50%)
Mar 04, 2022 0.0009 0.0009 0.0007 0.0008 39,382,468 -0.00(-11.11%)
Mar 03, 2022 0.0008 0.0009 0.0007 0.0009 19,009,680 +0.00(+12.50%)
Mar 02, 2022 0.0009 0.0010 0.0007 0.0008 67,824,992 -0.00(-11.11%)
Mar 01, 2022 0.0011 0.0011 0.0008 0.0009 129,406,264 -0.00(-18.18%)
Feb 28, 2022 0.0007 0.0012 0.0007 0.0011 398,401,120 +0.00(+57.14%)
Feb 25, 2022 0.0007 0.0007 0.0007 0.0007 3,500,185 +0.00(+16.67%)
Feb 24, 2022 0.0006 0.0007 0.0005 0.0006 15,158,880 +0.00(+0.00%)
Feb 23, 2022 0.0006 0.0006 0.0005 0.0006 7,480,635 -0.00(-14.29%)
Feb 22, 2022 0.0006 0.0007 0.0006 0.0007 1,703,076 +0.00(+16.67%)
Feb 18, 2022 0.0006 0 +0.00(+0.00%)
Feb 17, 2022 0.0006 0.0007 0.0006 0.0006 29,514,444 -0.00(-14.29%)
Feb 16, 2022 0.0006 0.0007 0.0006 0.0007 27,481,296 +0.00(+0.00%)
Feb 15, 2022 0.0007 0.0007 0.0007 0.0007 5,216,370 +0.00(+0.00%)
Feb 14, 2022 0.0007 0.0007 0.0006 0.0007 6,239,181 +0.00(+16.67%)
Feb 11, 2022 0.0007 0.0008 0.0006 0.0006 10,285,601 -0.00(-14.29%)
Feb 10, 2022 0.0006 0.0008 0.0006 0.0007 7,870,205 +0.00(+16.67%)
Feb 09, 2022 0.0006 0.0007 0.0006 0.0006 7,329,721 -0.00(-14.29%)
Feb 08, 2022 0.0007 0.0008 0.0006 0.0007 4,295,095 +0.00(+0.00%)
Feb 07, 2022 0.0007 0.0007 0.0006 0.0007 1,455,621 +0.00(+0.00%)
Feb 04, 2022 0.0008 0.0008 0.0006 0.0007 4,042,126 +0.00(+0.00%)
Feb 03, 2022 0.0007 0.0007 3,740,036 -0.00(-12.50%)
Feb 02, 2022 0.0008 0.0008 0.0006 0.0008 48,564,088 +0.00(+0.00%)
Feb 01, 2022 0.0008 0.0008 0.0007 0.0008 8,075,749 +0.00(+0.00%)
Jan 31, 2022 0.0008 0.0008 0.0007 0.0008 2,812,858 +0.00(+14.29%)
Jan 28, 2022 0.0008 0.0008 0.0007 0.0007 8,594,248 -0.00(-12.50%)
Jan 27, 2022 0.0008 0.0008 0.0007 0.0008 7,556,500 +0.00(+0.00%)
Jan 26, 2022 0.0008 0.0008 0.0007 0.0008 2,222,184 -0.00(-11.11%)
Jan 25, 2022 0.0009 0.0009 0.0007 0.0009 3,878,236 +0.00(+0.00%)
Jan 24, 2022 0.0009 0.0009 0.0007 0.0009 26,423,832 +0.00(+0.00%)
Jan 21, 2022 0.0008 0.0009 0.0008 0.0009 10,628,684 +0.00(+0.00%)
Jan 20, 2022 0.0009 0.0009 0.0008 0.0009 3,767,113 +0.00(+0.00%)
Jan 19, 2022 0.0008 0.0009 0.0008 0.0009 1,632,527 +0.00(+0.00%)
Jan 18, 2022 0.0008 0.0009 0.0008 0.0009 3,226,707 +0.00(+0.00%)
Jan 14, 2022 0.0009 0 +0.00(+0.00%)
Jan 13, 2022 0.0008 0.0009 0.0008 0.0009 4,051,795 +0.00(+0.00%)
Jan 12, 2022 0.0008 0.0009 0.0008 0.0009 4,213,430 +0.00(+0.00%)
Jan 11, 2022 0.0009 0.0009 0.0009 0.0009 8,297,101 +0.00(+0.00%)
Jan 10, 2022 0.0009 0.0010 0.0009 0.0009 21,881,100 +0.00(+0.00%)
Jan 07, 2022 0.0009 0.0010 0.0009 0.0009 11,186,048 -0.00(-10.00%)
Jan 06, 2022 0.0010 0.0010 0.0009 0.0010 38,910,148 +0.00(+0.00%)
Jan 05, 2022 0.0012 0.0012 0.0010 0.0010 36,083,696 -0.00(-9.09%)
Jan 04, 2022 0.0010 0.0011 0.0010 0.0011 25,157,266 +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.