ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
36.38
0.89%
US Tech 100
18,522.40
1.05%
S&P 500
5,459.10
1.11%
US Dollar vs CAD
1.38295
0.00%
Bitcoin
67,889.60
-0.03%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Ethema Health Corporation (PK) (GRST)

  7. Ethema Health Corporation (PK) (GRST) Historical

GRST Ethema Health Corporation (PK)

0.0008
0.00 (0.00%)
Jul 26 2024 - Closed
Delayed by 15 minutes

GRST Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2024 0.0008 0.00 0.00% 0.0007 0.0008 0.0007 10,927,770
Jul 25 2024 0.0008 0.0001 14.29% 0.0007 0.0008 0.0007 20,535,622
Jul 24 2024 0.0007 -0.00005 -6.67% 0.00074 0.00074 0.0007 877,800
Jul 23 2024 0.00075 0.00005 7.14% 0.0008 0.0008 0.00075 41,250
Jul 22 2024 0.0007 -0.0001 -12.50% 0.0008 0.0008 0.0007 6,690,514
Jul 19 2024 0.0008 0.00005 6.67% 0.0008 0.0009 0.0008 2,945,183
Jul 18 2024 0.00075 -0.00005 -6.25% 0.0008 0.0008 0.0006 14,425,742
Jul 17 2024 0.0008 0.0001 14.29% 0.0007 0.0008 0.0007 8,265,431
Jul 16 2024 0.0007 0.00 0.00% 0.0007 0.0008 0.0006 5,984,133
Jul 15 2024 0.0007 0.0001 16.69% 0.0006 0.00075 0.0006 25,958,278
Jul 12 2024 0.0006 0.00 0.00% 0.00064 0.00064 0.0006 10,010,000
Jul 11 2024 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0005 16,616,195
Jul 10 2024 0.0007 -0.00005 -6.67% 0.0007 0.0007 0.0007 3,761,643
Jul 09 2024 0.00075 -0.00005 -6.25% 0.0008 0.00085 0.0007 6,355,177
Jul 08 2024 0.0008 0.00006 8.11% 0.0007 0.0008 0.0007 1,956,320
Jul 05 2024 0.00074 -0.00006 -7.50% 0.0008 0.0008 0.0007 10,048,333
Jul 03 2024 0.0008 0.00 0.00% 0.0008 0.0009 0.0007 23,085,776
Jul 02 2024 0.0008 0.00005 6.67% 0.0008 0.0009 0.00075 7,241,344
Jul 01 2024 0.00075 0.00005 7.14% 0.0007 0.0009 0.0007 20,199,551
Jun 28 2024 0.0007 0.00 0.00% 0.0006 0.0008 0.0006 16,183,066
Jun 27 2024 0.0007 0.0002 40.00% 0.00055 0.0007 0.00055 41,403,706
Jun 26 2024 0.0005 -0.00004 -7.41% 0.0005 0.0005 0.0005 25,000
Jun 25 2024 0.00054 -0.00004 -6.90% 0.0005 0.00054 0.0005 900,000
Jun 24 2024 0.00058 -0.00002 -3.33% 0.0006 0.0007 0.0005 12,741,635
Jun 21 2024 0.0006 0.0001 20.00% 0.0006 0.0006 0.00055 4,596,825
Jun 20 2024 0.0005 0.00 0.00% 0.0005 0.00065 0.0005 11,204,099
Jun 18 2024 0.0005 -0.00005 -9.09% 0.0006 0.00065 0.0005 19,142,350
Jun 17 2024 0.00055 -0.00005 -8.33% 0.0007 0.0007 0.0005 13,014,398
Jun 14 2024 0.0006 0.0001 20.00% 0.0005 0.0006 0.0004 10,297,523
Jun 13 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 14,351,132
Jun 12 2024 0.0005 -0.0002 -28.57% 0.0007 0.0007 0.0004 25,969,054
Jun 11 2024 0.0007 0.00015 27.27% 0.0005 0.0007 0.0005 91,797,224
Jun 10 2024 0.00055 0.00005 10.00% 0.0006 0.0006 0.0005 33,787,206
Jun 07 2024 0.0005 0.00 0.00% 0.0004 0.0006 0.0004 47,231,354
Jun 06 2024 0.0005 0.00 0.00% 0.0005 0.0006 0.0004 123,296,405
Jun 05 2024 0.0005 0.00015 42.86% 0.00035 0.0005 0.0003 25,418,111
Jun 04 2024 0.00035 0.00 0.00% 0.00035 0.00035 0.00035 0
Jun 03 2024 0.00035 -0.00005 -12.50% 0.0003 0.0004 0.0003 1,095,335
May 31 2024 0.0004 0.00005 14.29% 0.00035 0.0004 0.0003 235,861
May 30 2024 0.00035 -0.00005 -12.50% 0.0003 0.0004 0.0003 1,952,500
May 29 2024 0.0004 0.00005 14.29% 0.00035 0.0004 0.00035 4,505,000
May 28 2024 0.00035 0.00 0.00% 0.0003 0.0004 0.0003 442,000
May 24 2024 0.00035 -0.00005 -12.50% 0.00035 0.0004 0.0003 1,075,000
May 23 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 0
May 22 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.00035 1,528,888
May 21 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 5,200,000
May 20 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 3,309,424
May 17 2024 0.0004 0.00005 14.29% 0.0004 0.00045 0.0004 11,532,484
May 16 2024 0.00035 0.00005 16.67% 0.0004 0.0004 0.00035 510,000
May 15 2024 0.0003 0.00 0.00% 0.0003 0.0004 0.0003 5,885,457
May 14 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 1,000,000
May 13 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 1,010,000
May 10 2024 0.0003 -0.0001 -25.00% 0.0003 0.0004 0.0003 4,660,000
May 09 2024 0.0004 0.00 0.00% 0.0003 0.0004 0.0003 927,805
May 08 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 0
May 07 2024 0.0004 0.00005 14.29% 0.00035 0.0004 0.00035 2,020,000
May 06 2024 0.00035 -0.00005 -12.50% 0.00035 0.00035 0.00035 20,001
May 03 2024 0.0004 0.0001 33.38% 0.0004 0.0004 0.0004 30,000
May 02 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 5,000
May 01 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 2,000,000
Apr 30 2024 0.0003 -0.0001 -25.00% 0.0003 0.0003 0.0003 72,000
Apr 29 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 750,000

Your Recent History

USOTC
GRST
Ethema Health (PK)
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved