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%) |
Jan 02, 2018 | 0.0650 | 0.0650 | 0.0641 | 0.0641 | 4,998 | +0.00(+6.83%) |
Dec 22, 2017 | 0.0600 | 0.0600 | 0.0600 | 0 | +0.00(+0.00%) | |
Dec 21, 2017 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 50,157 | -0.01(-14.04%) |
Dec 20, 2017 | 0.0600 | 0.0698 | 0.0600 | 0.0698 | 26,244 | -0.00(-0.29%) |
Dec 19, 2017 | 0.0698 | 0.0700 | 0.0600 | 0.0700 | 26,800 | +0.00(+0.29%) |
Dec 18, 2017 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 300 | +0.00(+0.00%) |
Dec 13, 2017 | 0.0698 | 0.0698 | 0.0698 | 0 | -0.00(-0.29%) | |
Dec 11, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+1.57%) | |
Dec 04, 2017 | 0.0689 | 0.0689 | 0.0689 | 0 | -0.01(-13.74%) | |
Nov 30, 2017 | 0.0799 | 0.0799 | 0.0799 | 0 | +0.00(+0.00%) | |
Nov 29, 2017 | 0.0799 | 0.0799 | 0.0700 | 0.0799 | 37,000 | +0.01(+7.10%) |
Nov 28, 2017 | 0.0746 | 0.0746 | 0.0700 | 0.0746 | 17,201 | -0.00(-0.40%) |
Nov 27, 2017 | 0.0800 | 0.0800 | 0.0650 | 0.0749 | 4,700 | -0.01(-6.38%) |
Nov 24, 2017 | 0.0571 | 0.0800 | 0.0571 | 0.0800 | 100,200 | +0.01(+6.67%) |
Nov 22, 2017 | 0.0550 | 0.0750 | 0.0525 | 0.0750 | 97,000 | +0.01(+8.85%) |
Nov 21, 2017 | 0.0600 | 0.0689 | 0.0600 | 0.0689 | 10,600 | -0.00(-0.86%) |
Nov 15, 2017 | 0.0695 | 0.0695 | 0.0695 | 0 | +0.00(+1.39%) | |
Nov 14, 2017 | 0.0695 | 0.0695 | 0.0685 | 0.0685 | 2,000 | +0.00(+0.00%) |
Nov 13, 2017 | 0.0695 | 0.0695 | 0.0622 | 0.0685 | 7,729 | -0.00(-1.37%) |
Nov 10, 2017 | 0.0699 | 0.0699 | 0.0590 | 0.0695 | 77,725 | -0.00(-0.71%) |
Nov 09, 2017 | 0.0550 | 0.0700 | 0.0550 | 0.0700 | 58,471 | -0.01(-7.28%) |
Nov 07, 2017 | 0.0755 | 0.0755 | 0.0755 | 0 | -0.00(-5.63%) | |
Nov 06, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,260 | -0.01(-10.11%) |
Nov 03, 2017 | 0.0800 | 0.0890 | 0.0800 | 0.0890 | 112,703 | +0.01(+11.39%) |
Nov 02, 2017 | 0.0670 | 0.0799 | 0.0650 | 0.0799 | 92,000 | -0.00(-0.13%) |
Nov 01, 2017 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 95,640 | +0.00(+1.27%) |
Oct 31, 2017 | 0.0740 | 0.0790 | 0.0725 | 0.0790 | 81,435 | +0.00(+0.00%) |
Oct 30, 2017 | 0.0750 | 0.0790 | 0.0740 | 0.0790 | 2,605 | +0.00(+5.33%) |
Oct 27, 2017 | 0.0660 | 0.0750 | 0.0660 | 0.0750 | 155,820 | +0.01(+8.70%) |
Oct 26, 2017 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 2,500 | +0.00(+0.00%) |
Oct 25, 2017 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 1,000 | +0.00(+2.36%) |
Oct 24, 2017 | 0.0674 | 0.0674 | 0.0674 | 0.0674 | 1,500 | +0.01(+10.51%) |
Oct 23, 2017 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 10,000 | -0.01(-12.86%) |
Oct 18, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
Oct 17, 2017 | 0.0616 | 0.0700 | 0.0616 | 0.0700 | 1,100 | -0.00(-6.67%) |
Oct 16, 2017 | 0.0680 | 0.0750 | 0.0680 | 0.0750 | 21,205 | +0.00(+7.14%) |
Oct 13, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 | -0.00(-1.41%) |
Oct 11, 2017 | 0.0710 | 0.0710 | 0.0710 | 0 | -0.00(-2.74%) | |
Oct 10, 2017 | 0.0650 | 0.0730 | 0.0650 | 0.0730 | 17,900 | +0.01(+12.31%) |
Oct 09, 2017 | 0.0585 | 0.0650 | 0.0535 | 0.0650 | 103,000 | +0.01(+11.11%) |
Oct 06, 2017 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 1,783 | +0.00(+6.36%) |
Oct 05, 2017 | 0.0520 | 0.0600 | 0.0520 | 0.0550 | 140,717 | +0.00(+5.77%) |
Oct 04, 2017 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 32,009 | +0.00(+0.00%) |
Oct 03, 2017 | 0.0480 | 0.0520 | 0.0476 | 0.0520 | 38,150 | +0.00(+0.00%) |
Oct 02, 2017 | 0.0498 | 0.0569 | 0.0475 | 0.0520 | 141,500 | -0.00(-5.45%) |
Sep 29, 2017 | 0.0534 | 0.0550 | 0.0485 | 0.0550 | 66,000 | -0.00(-5.17%) |
Sep 28, 2017 | 0.0500 | 0.0580 | 0.0500 | 0.0580 | 113,000 | +0.00(+4.13%) |
Sep 27, 2017 | 0.0513 | 0.0557 | 0.0500 | 0.0557 | 1,200 | -0.00(-5.59%) |
Sep 26, 2017 | 0.0550 | 0.0620 | 0.0500 | 0.0590 | 164,333 | -0.01(-9.09%) |
Sep 25, 2017 | 0.0649 | 0.0649 | 0.0649 | 0.0649 | 800 | -0.01(-12.18%) |
Sep 22, 2017 | 0.0540 | 0.0739 | 0.0540 | 0.0739 | 67,500 | +0.02(+39.17%) |
Sep 21, 2017 | 0.0620 | 0.0620 | 0.0500 | 0.0531 | 100,550 | -0.01(-14.35%) |
Sep 20, 2017 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 12,000 | -0.01(-11.43%) |
Sep 19, 2017 | 0.0612 | 0.0700 | 0.0605 | 0.0700 | 88,000 | +0.00(+7.36%) |
Sep 18, 2017 | 0.0550 | 0.0652 | 0.0550 | 0.0652 | 12,500 | +0.00(+0.00%) |
Sep 14, 2017 | 0.0652 | 0.0652 | 0.0652 | 0 | -0.00(-1.21%) | |
Sep 13, 2017 | 0.0630 | 0.0660 | 0.0630 | 0.0660 | 12,000 | -0.00(-5.71%) |
Sep 11, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+1.23%) | |
Sep 08, 2017 | 0.0700 | 0.0700 | 0.0692 | 0.0692 | 5,000 | +0.00(+1.69%) |
Sep 06, 2017 | 0.0680 | 0.0680 | 0.0680 | 0 | -0.00(-2.86%) | |
Sep 05, 2017 | 0.0707 | 0.0707 | 0.0700 | 0.0700 | 9,300 | -0.01(-12.39%) |
Sep 01, 2017 | 0.0770 | 0.0799 | 0.0770 | 0.0799 | 3,500 | +0.00(+0.00%) |
Aug 29, 2017 | 0.0799 | 0.0799 | 0.0799 | 0 | +0.00(+0.00%) | |
Aug 28, 2017 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 2,500 | +0.00(+1.14%) |
Aug 25, 2017 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 1,000 | -0.00(-1.13%) |
Aug 23, 2017 | 0.0799 | 0.0799 | 0.0799 | 0 | +0.01(+14.14%) | |
Aug 22, 2017 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 8,500 | +0.00(+0.00%) |
Aug 21, 2017 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 33,098 | -0.02(-21.35%) |
Aug 17, 2017 | 0.0890 | 0.0890 | 0.0890 | 0 | +0.01(+11.25%) | |
Aug 16, 2017 | 0.0750 | 0.0800 | 0.0750 | 0.0800 | 29,696 | +0.00(+0.00%) |
Aug 15, 2017 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 2,021 | +0.01(+6.67%) |
Aug 14, 2017 | 0.0749 | 0.0925 | 0.0749 | 0.0750 | 75,000 | +0.00(+0.13%) |
Aug 11, 2017 | 0.0750 | 0.0750 | 0.0618 | 0.0749 | 158,100 | -0.02(-19.03%) |
Aug 10, 2017 | 0.0800 | 0.0925 | 0.0651 | 0.0925 | 65,707 | +0.01(+15.62%) |
Aug 09, 2017 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 13,504 | +0.00(+0.00%) |
Aug 08, 2017 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 20,400 | +0.00(+0.00%) |
Aug 07, 2017 | 0.0720 | 0.0850 | 0.0675 | 0.0800 | 755,366 | +0.01(+11.11%) |
Aug 04, 2017 | 0.0500 | 0.0720 | 0.0500 | 0.0720 | 124,500 | +0.00(+0.00%) |
Aug 02, 2017 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.00(+2.86%) | |
Jul 31, 2017 | 0.0700 | 0.0700 | 0.0700 | 0 | -0.00(-2.78%) | |
Jul 25, 2017 | 0.0720 | 0.0720 | 0.0720 | 0 | +0.00(+5.88%) | |
Jul 24, 2017 | 0.0450 | 0.0680 | 0.0375 | 0.0680 | 42,500 | -0.01(-8.11%) |
Jul 21, 2017 | 0.0438 | 0.0740 | 0.0438 | 0.0740 | 71,700 | -0.00(-1.33%) |
Jul 20, 2017 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 | -0.00(-2.60%) |
Jul 14, 2017 | 0.0770 | 0.0770 | 0.0770 | 0 | +0.02(+35.09%) |
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.