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.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GRST Ethema Health Corporation (PK)

0.0004
0.00005 (14.29%)
Apr 19 2024 - Closed
Delayed by 15 minutes

GRST Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 0.0004 0.00005 14.29% 0.0004 0.0004 0.0003 216,287
Apr 18 2024 0.00035 0.00005 16.67% 0.0004 0.0004 0.0003 1,125,000
Apr 17 2024 0.0003 -0.00005 -14.29% 0.0003 0.0004 0.0003 2,540,000
Apr 16 2024 0.00035 -0.00005 -12.50% 0.00034 0.00035 0.0003 7,216,304
Apr 15 2024 0.0004 0.00003 8.11% 0.0003 0.0004 0.0003 249,800
Apr 12 2024 0.00037 0.00007 23.34% 0.0003 0.0004 0.0003 6,194,000
Apr 11 2024 0.0003 -0.0001 -25.00% 0.00034 0.00037 0.0003 1,327,500
Apr 10 2024 0.0004 0.00005 14.29% 0.0003 0.0004 0.0003 5,376,500
Apr 09 2024 0.00035 -0.00005 -12.50% 0.0004 0.0004 0.0003 1,375,204
Apr 08 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 426,765
Apr 05 2024 0.0004 0.00 0.00% 0.00035 0.0004 0.00035 210,500
Apr 04 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 378,100
Apr 03 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 591,268
Apr 02 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 30,000
Apr 01 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 1,415,000
Mar 28 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 999,999
Mar 27 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.00035 620,102
Mar 26 2024 0.0004 0.00 0.00% 0.00037 0.0004 0.0003 3,090,000
Mar 25 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 676,476
Mar 22 2024 0.0004 0.00006 17.65% 0.0004 0.0004 0.0004 1,625,000
Mar 21 2024 0.00034 -0.00004 -9.33% 0.0004 0.0004 0.0003 3,052,965
Mar 20 2024 0.000375 0.00008 25.01% 0.0003 0.000375 0.0003 367,580
Mar 19 2024 0.0003 -0.00005 -14.29% 0.00034 0.0004 0.0003 616,650
Mar 18 2024 0.00035 -0.00005 -12.50% 0.00035 0.00035 0.00035 244,000
Mar 15 2024 0.0004 0.00003 6.67% 0.0004 0.0004 0.0004 32,896
Mar 14 2024 0.000375 0.00003 7.14% 0.0003 0.000375 0.0003 1,000,000
Mar 13 2024 0.00035 0.00 0.00% 0.00035 0.00035 0.00035 0
Mar 12 2024 0.00035 0.00 0.00% 0.0003 0.00035 0.0003 2,506,000
Mar 11 2024 0.00035 0.00005 16.67% 0.0003 0.00035 0.0003 400,000
Mar 08 2024 0.0003 -0.00005 -14.29% 0.00035 0.00035 0.0003 1,691,114
Mar 07 2024 0.00035 0.00 0.00% 0.00035 0.00035 0.0003 2,224,701
Mar 06 2024 0.00035 -0.00005 -12.50% 0.00035 0.0004 0.0003 3,640,000
Mar 05 2024 0.0004 0.00 0.00% 0.000375 0.0004 0.0003 2,587,888
Mar 04 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 15,316,945
Mar 01 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 0
Feb 29 2024 0.0004 0.00 0.00% 0.00045 0.00045 0.00035 2,170,000
Feb 28 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 144,999
Feb 27 2024 0.0004 0.00004 11.11% 0.0003 0.0004 0.0003 6,151,000
Feb 26 2024 0.00036 -0.00004 -10.00% 0.0003 0.0004 0.0003 1,430,000
Feb 23 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 3,000,000
Feb 22 2024 0.0004 0.00005 14.29% 0.0003 0.0004 0.0003 3,368,888
Feb 21 2024 0.00035 0.00 0.00% 0.0004 0.0004 0.00035 1,280,000
Feb 20 2024 0.00035 0.00 0.00% 0.0003 0.00035 0.0003 53,333
Feb 16 2024 0.00035 0.00 0.00% 0.00035 0.00035 0.00035 0
Feb 15 2024 0.00035 0.00 0.00% 0.00035 0.00035 0.00035 0
Feb 14 2024 0.00035 -0.00005 -12.50% 0.0004 0.0005 0.0003 11,963,010
Feb 13 2024 0.0004 -0.0001 -20.00% 0.0005 0.0005 0.0004 9,586,000
Feb 12 2024 0.0005 0.00015 42.86% 0.0004 0.0005 0.0003 10,748,001
Feb 09 2024 0.00035 -0.00005 -12.50% 0.0004 0.0005 0.00035 9,570,877
Feb 08 2024 0.0004 0.0001 33.38% 0.00045 0.00045 0.0004 2,427,000
Feb 07 2024 0.0003 0.00005 20.00% 0.0004 0.0005 0.0003 92,894,166
Feb 06 2024 0.00025 -0.00005 -16.67% 0.0003 0.0003 0.00025 3,026,614
Feb 05 2024 0.0003 0.00 0.00% 0.0004 0.0004 0.0002 443,350
Feb 02 2024 0.0003 0.00 0.00% 0.0003 0.00035 0.0002 2,100,000
Feb 01 2024 0.0003 0.0001 50.00% 0.0003 0.0003 0.00025 533,032
Jan 31 2024 0.0002 -0.0002 -50.00% 0.0002 0.0004 0.0002 288,500
Jan 30 2024 0.0004 0.0001 33.38% 0.0002 0.0004 0.0002 61,500
Jan 29 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.00025 4,139,900
Jan 26 2024 0.0003 0.0001 50.00% 0.0003 0.0003 0.00025 260,000
Jan 25 2024 0.0002 -0.00012 -37.50% 0.0003 0.0003 0.0002 950,000
Jan 24 2024 0.00032 0.00002 6.67% 0.0003 0.00035 0.00025 3,100,000
Jan 23 2024 0.0003 0.00 0.00% 0.0003 0.0003 0.0003 0
Jan 22 2024 0.0003 0.00005 20.00% 0.0003 0.0004 0.0002 5,730,400

Your Recent History

Delayed Upgrade Clock