Ethema Health Corp (OP: GRST )
0.0003
-0.0001
(-25.00%)
Streaming Delayed Price
Updated: 12:40 PM EDT, May 10, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 20, 2018 | 0.0688 | 0.0688 | 0.0688 | 0 | +0.01(+18.62%) | |
Mar 16, 2018 | 0.0580 | 0.0580 | 0.0580 | 0 | +0.00(+0.00%) | |
Mar 15, 2018 | 0.0410 | 0.0580 | 0.0410 | 0.0580 | 870 | -0.01(-16.67%) |
Mar 13, 2018 | 0.0696 | 0.0696 | 0.0696 | 171 | -0.00(-0.14%) | |
Mar 12, 2018 | 0.0697 | 0.0697 | 0.0697 | 0.0697 | 1,000 | +0.00(+7.56%) |
Mar 09, 2018 | 0.0648 | 0.0648 | 0.0648 | 0.0648 | 1,000 | +0.01(+11.53%) |
Mar 06, 2018 | 0.0581 | 0.0581 | 0.0581 | 0 | +0.00(+0.00%) | |
Mar 05, 2018 | 0.0430 | 0.0581 | 0.0430 | 0.0581 | 155,501 | -0.00(-0.19%) |
Mar 02, 2018 | 0.0433 | 0.0599 | 0.0433 | 0.0582 | 58,584 | -0.00(-2.98%) |
Feb 28, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+2.90%) | |
Feb 26, 2018 | 0.0583 | 0.0583 | 0.0583 | 0 | -0.00(-2.82%) | |
Feb 16, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Feb 12, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.01(+9.29%) | |
Feb 09, 2018 | 0.0505 | 0.0549 | 0.0500 | 0.0549 | 143,100 | -0.01(-8.50%) |
Feb 07, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | -0.00(-5.51%) | |
Feb 06, 2018 | 0.0550 | 0.0650 | 0.0500 | 0.0635 | 8,100 | +0.00(+7.63%) |
Feb 05, 2018 | 0.0500 | 0.0590 | 0.0500 | 0.0590 | 80,991 | -0.00(-1.50%) |
Feb 01, 2018 | 0.0599 | 0.0599 | 0.0599 | 0 | -0.00(-0.17%) | |
Jan 29, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 25, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 23, 2018 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Jan 22, 2018 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 | +0.00(+0.84%) |
Jan 18, 2018 | 0.0595 | 0.0595 | 0.0595 | 0 | -0.00(-0.83%) | |
Jan 17, 2018 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 3,000 | -0.01(-7.69%) |
Jan 10, 2018 | 0.0650 | 0.0650 | 0.0650 | 0 | +0.00(+0.15%) | |
Jan 09, 2018 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 12,500 | -0.00(-0.15%) |
Jan 08, 2018 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 1,500 | +0.01(+13.04%) |
Jan 05, 2018 | 0.0650 | 0.0650 | 0.0570 | 0.0575 | 8,600 | -0.01(-11.54%) |
Jan 04, 2018 | 0.0650 | 0.0650 | 0.0560 | 0.0650 | 21,000 | +0.00(+0.15%) |
Jan 03, 2018 | 0.0629 | 0.0649 | 0.0629 | 0.0649 | 27,500 | +0.00(+1.25%) |
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.
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.