Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ethema Health Corp (OP: GRST )

0.0008 -0.0001 (-11.11%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 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 19, 2024 0.0007 0.0009 0.0007 0.0008 2,318,500 -0.00(-11.11%)
Sep 18, 2024 0.0009 0.0009 0.0009 0.0009 51,000 +0.00(+12.50%)
Sep 17, 2024 0.0008 0.0009 0.0008 0.0008 5,924,707 -0.00(-11.11%)
Sep 16, 2024 0.0008 0.0009 0.0008 0.0009 4,199,998 +0.00(+0.00%)
Sep 13, 2024 0.0008 0.0009 0.0008 0.0009 815,740 +0.00(+0.00%)
Sep 12, 2024 0.0008 0.0009 0.0008 0.0009 225,222 +0.00(+0.00%)
Sep 11, 2024 0.0008 0.0009 0.0008 0.0009 1,327,655 +0.00(+12.50%)
Sep 10, 2024 0.0008 0.0009 0.0008 0.0008 5,277,820 -0.00(-11.11%)
Sep 09, 2024 0.0009 0.0009 0.0009 0.0009 507,533 +0.00(+0.00%)
Sep 06, 2024 0.0009 0.0009 0.0009 0.0009 610,700 +0.00(+0.00%)
Sep 05, 2024 0.0008 0.0009 0.0008 0.0009 5,395,000 +0.00(+0.00%)
Sep 04, 2024 0.0009 0.0009 0.0009 0.0009 475,755 +0.00(+0.00%)
Sep 03, 2024 0.0009 0.0009 0.0009 0.0009 650,566 +0.00(+0.00%)
Aug 30, 2024 0.0010 0.0010 0.0009 0.0009 16,739,372 +0.00(+0.00%)
Aug 29, 2024 0.0009 0.0010 0.0009 0.0009 16,676,499 +0.00(+0.00%)
Aug 28, 2024 0.0009 0.0010 0.0009 0.0009 1,712,191 +0.00(+0.00%)
Aug 27, 2024 0.0010 0.0010 0.0009 0.0009 2,030,302 -0.00(-10.00%)
Aug 26, 2024 0.0009 0.0010 0.0009 0.0010 25,427,784 +0.00(+25.00%)
Aug 23, 2024 0.0009 0.0009 0.0008 0.0008 1,599,504 +0.00(+0.00%)
Aug 22, 2024 0.0009 0.0009 0.0008 0.0008 340,660 -0.00(-11.11%)
Aug 21, 2024 0.0008 0.0009 0.0008 0.0009 1,346,088 +0.00(+0.00%)
Aug 20, 2024 0.0009 0.0009 0.0008 0.0009 5,398,000 +0.00(+0.00%)
Aug 19, 2024 0.0008 0.0010 0.0008 0.0009 54,079,964 +0.00(+12.50%)
Aug 16, 2024 0.0009 0.0009 0.0008 0.0008 23,410,000 -0.00(-11.11%)
Aug 15, 2024 0.0009 0.0009 0.0008 0.0009 6,036,907 +0.00(+0.00%)
Aug 14, 2024 0.0008 0.0009 0.0008 0.0009 6,331,809 +0.00(+0.00%)
Aug 13, 2024 0.0009 0.0009 0.0008 0.0009 1,271,000 +0.00(+12.50%)
Aug 12, 2024 0.0009 0.0009 0.0008 0.0008 12,329,948 +0.00(+0.00%)
Aug 09, 2024 0.0009 0.0009 0.0008 0.0008 5,348,185 -0.00(-11.11%)
Aug 08, 2024 0.0007 0.0009 0.0007 0.0009 15,406,408 +0.00(+28.57%)
Aug 07, 2024 0.0007 0.0008 0.0007 0.0007 5,594,300 -0.00(-12.50%)
Aug 06, 2024 0.0008 0.0008 0.0007 0.0008 1,707,735 +0.00(+0.00%)
Aug 05, 2024 0.0008 0.0009 0.0007 0.0008 10,933,693 +0.00(+0.00%)
Aug 02, 2024 0.0008 0.0009 0.0007 0.0008 20,637,384 +0.00(+0.00%)
Aug 01, 2024 0.0009 0.0009 0.0007 0.0008 19,548,492 -0.00(-11.11%)
Jul 31, 2024 0.0008 0.0009 0.0008 0.0009 2,948,389 +0.00(+12.50%)
Jul 30, 2024 0.0009 0.0009 0.0007 0.0008 7,692,243 -0.00(-11.11%)
Jul 29, 2024 0.0007 0.0009 0.0007 0.0009 4,198,100 +0.00(+12.50%)
Jul 26, 2024 0.0008 0.0008 0.0007 0.0008 10,927,770 +0.00(+0.00%)
Jul 25, 2024 0.0007 0.0008 0.0007 0.0008 20,535,622 +0.00(+14.29%)
Jul 24, 2024 0.0007 0.0007 0.0007 0.0007 877,800 -0.00(-12.50%)
Jul 23, 2024 0.0008 0.0008 0.0008 0.0008 41,250 +0.00(+14.29%)
Jul 22, 2024 0.0008 0.0008 0.0007 0.0007 6,690,514 -0.00(-12.50%)
Jul 19, 2024 0.0008 0.0009 0.0008 0.0008 2,945,183 +0.00(+0.00%)
Jul 18, 2024 0.0007 0.0008 0.0006 0.0008 14,425,742 +0.00(+0.00%)
Jul 17, 2024 0.0007 0.0008 0.0007 0.0008 8,265,431 +0.00(+14.29%)
Jul 16, 2024 0.0007 0.0008 0.0006 0.0007 5,984,133 +0.00(+0.00%)
Jul 15, 2024 0.0006 0.0008 0.0006 0.0007 25,958,278 +0.00(+16.67%)
Jul 12, 2024 0.0006 0.0006 0.0006 0.0006 10,010,000 +0.00(+0.00%)
Jul 11, 2024 0.0007 0.0007 0.0005 0.0006 16,616,195 -0.00(-14.29%)
Jul 10, 2024 0.0007 0.0007 0.0007 0.0007 3,761,643 -0.00(-12.50%)
Jul 09, 2024 0.0008 0.0009 0.0007 0.0008 6,355,177 +0.00(+0.00%)
Jul 08, 2024 0.0007 0.0008 0.0007 0.0008 1,956,320 +0.00(+14.29%)
Jul 05, 2024 0.0008 0.0008 0.0007 0.0007 10,048,333 -0.00(-12.50%)
Jul 03, 2024 0.0008 0.0009 0.0007 0.0008 23,085,776 +0.00(+0.00%)
Jul 02, 2024 0.0008 0.0009 0.0008 0.0008 7,241,344 +0.00(+0.00%)
Jul 01, 2024 0.0007 0.0009 0.0007 0.0008 20,199,552 +0.00(+14.29%)
Jun 28, 2024 0.0006 0.0008 0.0006 0.0007 16,183,066 +0.00(+0.00%)
Jun 27, 2024 0.0006 0.0007 0.0006 0.0007 41,403,704 +0.00(+40.00%)
Jun 26, 2024 0.0005 0.0005 0.0005 0.0005 25,000 +0.00(+0.00%)
Jun 25, 2024 0.0005 0.0005 0.0005 0.0005 900,000 -0.00(-16.67%)
Jun 24, 2024 0.0006 0.0007 0.0005 0.0006 12,741,635 +0.00(+0.00%)
Jun 21, 2024 0.0006 0.0006 0.0006 0.0006 4,596,825 +0.00(+20.00%)
Jun 20, 2024 0.0005 0.0007 0.0005 0.0005 11,204,099 +0.00(+0.00%)
Jun 18, 2024 0.0006 0.0007 0.0005 0.0005 19,142,350 -0.00(-16.67%)
Jun 17, 2024 0.0007 0.0007 0.0005 0.0006 13,014,398 +0.00(+0.00%)
Jun 14, 2024 0.0005 0.0006 0.0004 0.0006 10,297,523 +0.00(+20.00%)
Jun 13, 2024 0.0004 0.0005 0.0004 0.0005 14,351,132 +0.00(+0.00%)
Jun 12, 2024 0.0007 0.0007 0.0004 0.0005 25,969,056 -0.00(-28.57%)
Jun 11, 2024 0.0005 0.0007 0.0005 0.0007 91,797,224 +0.00(+16.67%)
Jun 10, 2024 0.0006 0.0006 0.0005 0.0006 33,787,208 +0.00(+20.00%)
Jun 07, 2024 0.0005 0.0006 0.0004 0.0005 47,231,352 +0.00(+0.00%)
Jun 06, 2024 0.0005 0.0006 0.0004 0.0005 123,296,416 +0.00(+0.00%)
Jun 05, 2024 0.0004 0.0005 0.0003 0.0005 25,418,112 +0.00(+25.00%)
Jun 03, 2024 0.0004 0 +0.00(+0.00%)
May 31, 2024 0.0004 0.0004 0.0003 0.0004 235,861 +0.00(+0.00%)
May 30, 2024 0.0004 0.0004 0.0003 0.0004 1,952,500 +0.00(+0.00%)
May 29, 2024 0.0004 0.0004 0.0004 0.0004 4,505,000 +0.00(+0.00%)
May 28, 2024 0.0003 0.0004 0.0003 0.0004 442,000 +0.00(+0.00%)
May 24, 2024 0.0004 0.0004 0.0003 0.0004 1,075,000 +0.00(+0.00%)
May 22, 2024 0.0004 0 +0.00(+0.00%)
May 21, 2024 0.0004 0.0004 0.0004 0.0004 5,200,000 +0.00(+0.00%)
May 20, 2024 0.0004 0.0004 0.0004 0.0004 3,309,424 +0.00(+0.00%)
May 17, 2024 0.0004 0.0005 0.0004 0.0004 11,532,484 +0.00(+0.00%)
May 16, 2024 0.0004 0.0004 0.0004 0.0004 510,000 +0.00(+33.33%)
May 15, 2024 0.0003 0.0004 0.0003 0.0003 5,885,457 +0.00(+0.00%)
May 14, 2024 0.0003 0.0003 0.0003 0.0003 1,000,000 +0.00(+0.00%)
May 13, 2024 0.0003 0.0003 0.0003 0.0003 1,010,000 +0.00(+0.00%)
May 10, 2024 0.0003 0.0004 0.0003 0.0003 4,660,000 -0.00(-25.00%)
May 09, 2024 0.0003 0.0004 0.0003 0.0004 927,805 +0.00(+0.00%)
May 07, 2024 0.0004 0 +0.00(+0.00%)
May 06, 2024 0.0004 0.0004 0.0004 0.0004 20,001 +0.00(+0.00%)
May 03, 2024 0.0004 0.0004 0.0004 0.0004 30,000 +0.00(+33.33%)
May 02, 2024 0.0003 0.0003 0.0003 0.0003 5,000 +0.00(+0.00%)
May 01, 2024 0.0003 0.0003 0.0003 0.0003 2,000,000 +0.00(+0.00%)
Apr 30, 2024 0.0003 0.0003 0.0003 0.0003 72,000 -0.00(-25.00%)
Apr 29, 2024 0.0003 0.0004 0.0003 0.0004 750,000 +0.00(+33.33%)
Apr 25, 2024 0.0003 0 +0.00(+0.00%)
Apr 24, 2024 0.0003 0.0003 0.0003 0.0003 206,505 +0.00(+0.00%)
Apr 23, 2024 0.0003 0.0004 0.0003 0.0003 8,527,695 -0.00(-25.00%)
Apr 22, 2024 0.0004 0.0004 0.0004 0.0004 510,000 +0.00(+0.00%)
Apr 19, 2024 0.0004 0.0004 0.0003 0.0004 216,287 +0.00(+0.00%)
Apr 18, 2024 0.0003 0.0004 0.0003 0.0004 1,125,000 +0.00(+33.33%)
Apr 17, 2024 0.0003 0.0004 0.0003 0.0003 2,540,000 -0.00(-25.00%)
Apr 16, 2024 0.0003 0.0004 0.0003 0.0004 7,216,304 +0.00(+0.00%)
Apr 15, 2024 0.0003 0.0004 0.0003 0.0004 249,800 +0.00(+0.00%)
Apr 12, 2024 0.0003 0.0004 0.0003 0.0004 6,194,000 +0.00(+33.33%)
Apr 11, 2024 0.0003 0.0004 0.0003 0.0003 1,327,500 -0.00(-25.00%)
Apr 10, 2024 0.0003 0.0004 0.0003 0.0004 5,376,500 +0.00(+0.00%)
Apr 09, 2024 0.0004 0.0004 0.0003 0.0004 1,375,204 +0.00(+0.00%)
Apr 08, 2024 0.0004 0.0004 0.0004 0.0004 426,765 +0.00(+0.00%)
Apr 05, 2024 0.0004 0.0004 0.0004 0.0004 210,500 +0.00(+0.00%)
Apr 04, 2024 0.0003 0.0004 0.0003 0.0004 378,100 +0.00(+33.33%)
Apr 03, 2024 0.0003 0.0003 0.0003 0.0003 591,268 +0.00(+0.00%)
Apr 02, 2024 0.0003 0.0003 0.0003 0.0003 30,000 +0.00(+0.00%)
Apr 01, 2024 0.0004 0.0004 0.0003 0.0003 1,415,000 -0.00(-25.00%)
Mar 28, 2024 0.0004 0.0004 0.0004 0.0004 999,999 +0.00(+0.00%)
Mar 27, 2024 0.0004 0.0004 0.0004 0.0004 620,102 +0.00(+0.00%)
Mar 26, 2024 0.0004 0.0004 0.0003 0.0004 3,090,000 +0.00(+0.00%)
Mar 25, 2024 0.0004 0.0004 0.0003 0.0004 676,476 +0.00(+0.00%)
Mar 22, 2024 0.0004 0.0004 0.0004 0.0004 1,625,000 +0.00(+33.33%)
Mar 21, 2024 0.0004 0.0004 0.0003 0.0003 3,052,965 -0.00(-25.00%)
Mar 20, 2024 0.0003 0.0004 0.0003 0.0004 367,580 +0.00(+33.33%)
Mar 19, 2024 0.0003 0.0004 0.0003 0.0003 616,650 -0.00(-25.00%)
Mar 18, 2024 0.0004 0.0004 0.0004 0.0004 244,000 +0.00(+0.00%)
Mar 15, 2024 0.0004 0.0004 0.0004 0.0004 32,896 +0.00(+0.00%)
Mar 14, 2024 0.0003 0.0004 0.0003 0.0004 1,000,000 +0.00(+0.00%)
Mar 12, 2024 0.0004 0 +0.00(+0.00%)
Mar 11, 2024 0.0003 0.0004 0.0003 0.0004 400,000 +0.00(+33.33%)
Mar 08, 2024 0.0004 0.0004 0.0003 0.0003 1,691,114 -0.00(-25.00%)
Mar 07, 2024 0.0004 0.0004 0.0003 0.0004 2,224,701 +0.00(+0.00%)
Mar 06, 2024 0.0004 0.0004 0.0003 0.0004 3,640,000 +0.00(+0.00%)
Mar 05, 2024 0.0004 0.0004 0.0003 0.0004 2,587,888 +0.00(+0.00%)
Mar 04, 2024 0.0004 0.0004 0.0003 0.0004 15,316,947 +0.00(+0.00%)
Feb 29, 2024 0.0004 0 +0.00(+0.00%)
Feb 28, 2024 0.0004 0.0004 0.0003 0.0004 144,999 +0.00(+0.00%)
Feb 27, 2024 0.0003 0.0004 0.0003 0.0004 6,151,000 +0.00(+0.00%)
Feb 26, 2024 0.0003 0.0004 0.0003 0.0004 1,430,000 +0.00(+0.00%)
Feb 23, 2024 0.0004 0.0004 0.0004 0.0004 3,000,000 +0.00(+0.00%)
Feb 22, 2024 0.0004 0.0004 0.0003 0.0004 3,368,888 +0.00(+0.00%)
Feb 21, 2024 0.0004 0.0004 0.0004 0.0004 1,280,000 +0.00(+0.00%)
Feb 20, 2024 0.0003 0.0004 0.0003 0.0004 53,333 +0.00(+0.00%)
Feb 14, 2024 0.0004 0 +0.00(+0.00%)
Feb 13, 2024 0.0005 0.0005 0.0004 0.0004 9,586,000 -0.00(-20.00%)
Feb 12, 2024 0.0004 0.0005 0.0003 0.0005 10,748,001 +0.00(+25.00%)
Feb 09, 2024 0.0004 0.0005 0.0004 0.0004 9,570,877 +0.00(+0.00%)
Feb 08, 2024 0.0005 0.0005 0.0004 0.0004 2,427,000 +0.00(+33.33%)
Feb 07, 2024 0.0004 0.0005 0.0003 0.0003 92,894,176 +0.00(+0.00%)
Feb 06, 2024 0.0003 0.0003 0.0003 0.0003 3,026,614 +0.00(+0.00%)
Feb 05, 2024 0.0004 0.0004 0.0002 0.0003 443,350 +0.00(+0.00%)
Feb 02, 2024 0.0002 0.0004 0.0002 0.0003 2,100,000 +0.00(+0.00%)
Feb 01, 2024 0.0003 0.0003 0.0003 0.0003 533,032 +0.00(+50.00%)
Jan 31, 2024 0.0002 0.0004 0.0002 0.0002 288,500 -0.00(-50.00%)
Jan 30, 2024 0.0002 0.0004 0.0002 0.0004 61,500 +0.00(+33.33%)
Jan 29, 2024 0.0003 0.0003 0.0003 0.0003 4,139,900 +0.00(+0.00%)
Jan 26, 2024 0.0003 0.0003 0.0003 0.0003 260,000 +0.00(+50.00%)
Jan 25, 2024 0.0002 0.0003 0.0002 0.0002 950,000 -0.00(-33.33%)
Jan 24, 2024 0.0003 0.0004 0.0003 0.0003 3,100,000 +0.00(+0.00%)
Jan 22, 2024 0.0003 0 +0.00(+0.00%)
Jan 19, 2024 0.0003 0.0003 0.0003 0.0003 516,540 +0.00(+0.00%)
Jan 17, 2024 0.0003 0 +0.00(+0.00%)
Jan 16, 2024 0.0004 0.0004 0.0003 0.0003 4,855,000 +0.00(+0.00%)
Jan 12, 2024 0.0004 0.0004 0.0002 0.0003 365,000 +0.00(+0.00%)
Jan 11, 2024 0.0004 0.0004 0.0003 0.0003 12,518,330 +0.00(+0.00%)
Jan 10, 2024 0.0003 0.0003 0.0002 0.0003 15,150,602 -0.00(-25.00%)
Jan 09, 2024 0.0004 0.0004 0.0003 0.0004 6,322,100 +0.00(+0.00%)
Jan 08, 2024 0.0003 0.0004 0.0003 0.0004 1,713,900 +0.00(+0.00%)
Jan 05, 2024 0.0003 0.0004 0.0003 0.0004 3,291,400 +0.00(+0.00%)
Jan 04, 2024 0.0004 0.0004 0.0003 0.0004 1,345,000 +0.00(+0.00%)
Jan 03, 2024 0.0004 0.0004 0.0004 0.0004 1,802,400 +0.00(+33.33%)
Jan 02, 2024 0.0003 0.0003 0.0003 0.0003 2,000,000 +0.00(+0.00%)
Dec 29, 2023 0.0003 0.0004 0.0003 0.0003 274,829 -0.00(-25.00%)
Dec 28, 2023 0.0003 0.0004 0.0003 0.0004 1,305,000 +0.00(+33.33%)
Dec 27, 2023 0.0004 0.0004 0.0003 0.0003 3,408,474 +0.00(+0.00%)
Dec 26, 2023 0.0004 0.0004 0.0003 0.0003 227,103 +0.00(+0.00%)
Dec 22, 2023 0.0004 0.0004 0.0003 0.0003 4,059,998 -0.00(-25.00%)
Dec 21, 2023 0.0004 0.0004 0.0004 0.0004 50,000 +0.00(+33.33%)
Dec 20, 2023 0.0003 0.0003 0.0003 0.0003 29,107,772 -0.00(-25.00%)
Dec 18, 2023 0.0004 0 +0.00(+0.00%)
Dec 15, 2023 0.0004 0.0004 0.0003 0.0004 62,221,652 +0.00(+0.00%)
Dec 14, 2023 0.0004 0.0004 0.0003 0.0004 23,060,482 +0.00(+0.00%)
Dec 13, 2023 0.0003 0.0004 0.0003 0.0004 3,293,482 +0.00(+0.00%)
Dec 11, 2023 0.0004 0 +0.00(+0.00%)
Dec 08, 2023 0.0004 0.0004 0.0004 0.0004 25,194,454 -0.00(-20.00%)
Dec 07, 2023 0.0005 0.0005 0.0005 0.0005 500,000 +0.00(+25.00%)
Dec 06, 2023 0.0004 0.0005 0.0004 0.0004 563,500 -0.00(-20.00%)
Dec 05, 2023 0.0005 0.0005 0.0005 0.0005 1,009,000 +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.