U.S. Markets close in 3 hrs 33 mins

Ethema Health Corporation (GRST)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0649-0.0090 (-12.1786%)
As of 10:17AM EDT. Market open.
People also watch
NWTRORYNGCEIGRPHGRZG
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 20170.060.060.060.060.06800
Sep 22, 20170.050.070.050.070.0767,500
Sep 21, 20170.060.060.050.050.05100,600
Sep 20, 20170.060.060.060.060.0612,000
Sep 19, 20170.060.070.060.070.0788,000
Sep 18, 20170.060.070.060.070.0712,500
Sep 15, 20170.070.070.070.070.07-
Sep 14, 20170.050.070.050.070.0730,900
Sep 13, 20170.060.070.060.070.0712,000
Sep 12, 20170.070.070.070.070.07-
Sep 11, 20170.070.070.070.070.071,500
Sep 08, 20170.070.070.070.070.075,000
Sep 07, 20170.070.070.070.070.07-
Sep 06, 20170.060.070.060.070.0775,100
Sep 05, 20170.070.070.070.070.079,300
Sep 01, 20170.080.080.080.080.083,500
Aug 31, 20170.080.080.080.080.08-
Aug 30, 20170.080.080.080.080.08-
Aug 29, 20170.060.080.060.080.08135,300
Aug 28, 20170.080.080.080.080.082,500
Aug 25, 20170.080.080.080.080.081,000
Aug 24, 20170.080.080.080.080.08-
Aug 23, 20170.070.080.060.080.08222,800
Aug 22, 20170.080.080.070.070.078,500
Aug 21, 20170.070.070.070.070.0733,100
Aug 18, 20170.090.090.090.090.09-
Aug 17, 20170.090.090.070.090.09107,000
Aug 16, 20170.080.080.080.080.0829,700
Aug 15, 20170.080.080.080.080.082,000
Aug 14, 20170.070.090.070.080.0875,000
Aug 11, 20170.080.080.060.070.07158,100
Aug 10, 20170.080.090.070.090.0965,700
Aug 09, 20170.070.080.070.080.0813,500
Aug 08, 20170.090.090.080.080.0820,400
Aug 07, 20170.070.090.070.080.08755,400
Aug 04, 20170.050.070.050.070.07124,500
Aug 03, 20170.070.070.070.070.07-
Aug 02, 20170.070.070.070.070.0737,000
Aug 01, 20170.070.070.070.070.07-
Jul 31, 20170.060.070.060.070.0728,300
Jul 28, 20170.070.070.070.070.07-
Jul 27, 20170.070.070.070.070.07-
Jul 26, 20170.070.070.070.070.07-
Jul 25, 20170.040.070.040.070.0765,200
Jul 24, 20170.050.070.040.070.0742,500
Jul 21, 20170.040.070.040.070.0771,700
Jul 20, 20170.080.080.080.080.081,000
Jul 19, 20170.080.080.080.080.08-
Jul 18, 20170.080.080.080.080.08-
Jul 17, 20170.080.080.080.080.08-
Jul 14, 20170.060.080.060.080.0811,000
Jul 13, 20170.050.060.050.060.0652,000
Jul 12, 20170.060.060.060.060.06-
Jul 11, 20170.050.060.050.060.062,600
Jul 10, 20170.050.060.050.060.0612,500
Jul 07, 20170.050.060.050.060.069,700
Jul 06, 20170.050.060.050.060.0631,800
Jul 05, 20170.060.060.060.060.06-
Jul 03, 20170.060.060.060.060.06-
Jun 30, 20170.060.060.060.060.06-
Jun 29, 20170.060.060.060.060.06-
Jun 28, 20170.060.060.060.060.06-
Jun 27, 20170.060.060.060.060.06-
Jun 26, 20170.060.060.060.060.06-
Jun 23, 20170.060.060.060.060.06-
Jun 22, 20170.060.060.060.060.06-
Jun 21, 20170.050.060.050.060.063,800
Jun 20, 20170.050.060.050.060.0625,700
Jun 19, 20170.050.060.050.060.0614,000
Jun 16, 20170.060.060.060.060.06-
Jun 15, 20170.060.060.060.060.06-
Jun 14, 20170.060.060.060.060.06-
Jun 13, 20170.060.060.060.060.06-
Jun 12, 20170.060.060.060.060.06-
Jun 09, 20170.040.080.040.060.0615,000
Jun 08, 20170.050.050.050.050.055,000
Jun 07, 20170.050.050.050.050.05-
Jun 06, 20170.050.050.050.050.05-
Jun 05, 20170.040.050.040.050.0518,000
Jun 02, 20170.040.040.040.040.0455,000
Jun 01, 20170.040.040.040.040.04-
May 31, 20170.040.040.040.040.045,000
May 30, 20170.040.040.040.040.04107,800
May 26, 20170.040.040.040.040.0410,500
May 25, 20170.040.040.040.040.0472,100
May 24, 20170.050.050.050.050.05-
May 23, 20170.040.050.040.050.0518,500
May 22, 20170.050.050.040.040.045,000
May 19, 20170.040.040.040.040.0417,000
May 18, 20170.040.050.040.050.0574,900
May 17, 20170.040.040.040.040.041,400
May 16, 20170.040.040.040.040.0415,000
May 15, 20170.040.040.030.040.042,600
May 12, 20170.030.040.030.040.042,700
May 11, 20170.040.040.040.040.04-
May 10, 20170.040.040.040.040.04-
May 09, 20170.040.040.040.040.04-
May 08, 20170.040.040.040.040.04-
May 05, 20170.030.040.030.040.045,100
May 04, 20170.040.040.040.040.0410,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...