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 (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.0300 | 0.0300 | 0.0250 | 0.0300 | 6,429 | +0.00(+0.00%) |
Oct 30, 2019 | 0.0313 | 0.0340 | 0.0300 | 0.0300 | 63,400 | -0.01(-14.29%) |
Oct 29, 2019 | 0.0350 | 0.0350 | 0.0339 | 0.0350 | 13,099 | +0.00(+9.38%) |
Oct 28, 2019 | 0.0314 | 0.0330 | 0.0314 | 0.0320 | 27,650 | -0.00(-3.03%) |
Oct 25, 2019 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 2,000 | -0.00(-5.71%) |
Oct 24, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 80,000 | +0.00(+0.00%) |
Oct 23, 2019 | 0.0400 | 0.0400 | 0.0347 | 0.0350 | 214,571 | -0.01(-30.00%) |
Oct 18, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Oct 17, 2019 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100,000 | +0.00(+0.00%) |
Oct 16, 2019 | 0.0500 | 0.0500 | 0.0490 | 0.0500 | 103,000 | +0.00(+0.00%) |
Oct 11, 2019 | 0.0500 | 0.0500 | 0.0500 | 0 | -0.00(-3.85%) | |
Oct 10, 2019 | 0.0351 | 0.0520 | 0.0350 | 0.0520 | 215,944 | -0.00(-1.52%) |
Oct 09, 2019 | 0.0511 | 0.0528 | 0.0511 | 0.0528 | 7,000 | +0.01(+32.00%) |
Oct 07, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
Oct 04, 2019 | 0.0410 | 0.0530 | 0.0400 | 0.0400 | 253,500 | -0.01(-24.53%) |
Sep 30, 2019 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+0.00%) | |
Sep 25, 2019 | 0.0530 | 0.0530 | 0.0530 | 0 | +0.00(+0.00%) | |
Sep 24, 2019 | 0.0530 | 0.0530 | 0.0530 | 0.0530 | 2,000 | +0.01(+17.78%) |
Sep 23, 2019 | 0.0480 | 0.0480 | 0.0430 | 0.0450 | 58,759 | +0.00(+0.00%) |
Sep 20, 2019 | 0.0482 | 0.0482 | 0.0440 | 0.0450 | 35,600 | -0.01(-18.18%) |
Sep 12, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-20.17%) | |
Aug 26, 2019 | 0.0689 | 0.0689 | 0.0689 | 0 | +0.02(+35.10%) | |
Aug 23, 2019 | 0.0503 | 0.0510 | 0.0480 | 0.0510 | 151,000 | -0.01(-22.49%) |
Aug 16, 2019 | 0.0658 | 0.0658 | 0.0658 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 0.0658 | 0.0658 | 0.0658 | 0 | +0.01(+29.02%) | |
Aug 06, 2019 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+0.00%) | |
Aug 05, 2019 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 107,250 | -0.01(-11.30%) |
Aug 02, 2019 | 0.0575 | 0.0575 | 0.0575 | 0.0575 | 1,500 | +0.00(+2.13%) |
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.