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

Interactive Brokers

Interactive Brokers
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 500
6,040.04
1.10%
US Tech 100
21,198.40
1.36%
Dow Jones
43,297.03
0.91%
Brent Oil
73.285
0.00%
Bitcoin
98,960.80
0.28%
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)

0.00045
0.00 (0.00%)
Dec 24 2024 - Closed
Delayed by 15 minutes

GRST Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 24 2024 0.00045 0.00 0.00% 0.00045 0.00045 0.0004 3,300,100
Dec 23 2024 0.00045 -0.00005 -10.00% 0.0004 0.00045 0.0004 4,126,370
Dec 20 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 245,000
Dec 19 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0004 4,289,500
Dec 18 2024 0.0005 0.00005 11.11% 0.0005 0.0005 0.0005 200,000
Dec 17 2024 0.00045 -0.0001 -18.18% 0.0005 0.0005 0.00045 765,000
Dec 16 2024 0.00055 0.00015 37.50% 0.00045 0.00055 0.00045 260,000
Dec 13 2024 0.0004 -0.00014 -25.93% 0.0005 0.0005 0.0004 41,000
Dec 12 2024 0.00054 -0.00001 -1.82% 0.0006 0.0006 0.0005 2,897,993
Dec 11 2024 0.00055 0.0001 22.22% 0.0004 0.00055 0.0004 6,857,992
Dec 10 2024 0.00045 0.00 0.00% 0.0004 0.00045 0.0004 12,372,527
Dec 09 2024 0.00045 -0.00005 -10.00% 0.00045 0.00045 0.0004 8,250,265
Dec 06 2024 0.0005 -0.00005 -9.09% 0.0006 0.0006 0.00045 7,951,583
Dec 05 2024 0.00055 -0.00005 -8.33% 0.0004 0.0006 0.0004 2,023,200
Dec 04 2024 0.0006 0.00 0.00% 0.0005 0.0006 0.0005 343,800
Dec 03 2024 0.0006 0.00006 11.11% 0.0005 0.0006 0.0005 5,400,000
Dec 02 2024 0.00054 0.00009 20.00% 0.0005 0.0006 0.0005 4,151,240
Nov 29 2024 0.00045 0.00 0.00% 0.00045 0.00045 0.00045 614,000
Nov 27 2024 0.00045 0.00 0.00% 0.0005 0.0005 0.0004 10,123,500
Nov 26 2024 0.00045 -0.00005 -10.00% 0.0004 0.00045 0.0004 1,199,760
Nov 25 2024 0.0005 0.00 0.00% 0.00045 0.0005 0.0004 8,743,078
Nov 22 2024 0.0005 0.00 0.00% 0.00045 0.0005 0.0004 12,701,150
Nov 21 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 16,826,010
Nov 20 2024 0.0005 -0.00015 -23.08% 0.0006 0.0006 0.00045 83,695,881
Nov 19 2024 0.00065 0.00 0.00% 0.00065 0.00065 0.00065 0
Nov 18 2024 0.00065 -0.00005 -7.14% 0.00065 0.00065 0.0006 6,579,040
Nov 15 2024 0.0007 -0.00005 -6.67% 0.0007 0.0007 0.0006 8,371,960
Nov 14 2024 0.00075 0.00005 7.14% 0.0007 0.00075 0.0006 911,300
Nov 13 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 3,500,000
Nov 12 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 102,222
Nov 11 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 1,480,747
Nov 08 2024 0.0007 0.0001 16.69% 0.0006 0.0008 0.0006 15,001,500
Nov 07 2024 0.0006 -0.0001 -14.29% 0.00065 0.0008 0.0006 9,171,065
Nov 06 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 150,000
Nov 05 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 10,000
Nov 04 2024 0.0007 0.00 0.00% 0.0007 0.00075 0.0006 4,730,770
Nov 01 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 169,500
Oct 31 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 366,000
Oct 30 2024 0.0007 0.00 0.00% 0.0006 0.0008 0.0006 1,186,000
Oct 29 2024 0.0007 -0.00005 -6.67% 0.0007 0.00075 0.0007 2,352,730
Oct 28 2024 0.00075 0.00 0.00% 0.0007 0.00075 0.0007 4,725,000
Oct 25 2024 0.00075 0.00005 7.14% 0.00075 0.00075 0.00075 50,000
Oct 24 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0007 2,045,000
Oct 23 2024 0.0007 0.00 0.00% 0.0007 0.00075 0.0007 1,815,100
Oct 22 2024 0.0007 0.00 0.00% 0.0008 0.0008 0.0007 32,707,529
Oct 21 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.00065 1,970,000
Oct 18 2024 0.0007 0.00005 7.69% 0.0007 0.0007 0.0007 299,424
Oct 17 2024 0.00065 -0.0001 -13.33% 0.0006 0.0007 0.0006 2,144,551
Oct 16 2024 0.00075 0.00005 7.14% 0.00074 0.0008 0.0007 387,150
Oct 15 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0006 4,329,998
Oct 14 2024 0.0007 0.00 0.00% 0.0007 0.00075 0.0007 4,085,090
Oct 11 2024 0.0007 -0.00004 -5.41% 0.0007 0.0007 0.0007 820,000
Oct 10 2024 0.00074 0.00 0.00% 0.00075 0.0008 0.0007 335,000
Oct 09 2024 0.00074 0.00004 5.71% 0.0007 0.0008 0.0007 837,866
Oct 08 2024 0.0007 0.00 0.00% 0.0007 0.00075 0.0007 1,060,169
Oct 07 2024 0.0007 -0.0001 -12.50% 0.0007 0.0008 0.0007 4,740,100
Oct 04 2024 0.0008 0.00005 6.67% 0.0007 0.0008 0.0007 622,600
Oct 03 2024 0.00075 -0.00005 -6.25% 0.0007 0.00075 0.0007 1,103,000
Oct 02 2024 0.0008 0.00 0.00% 0.0008 0.0008 0.0008 319,333
Oct 01 2024 0.0008 0.0001 14.29% 0.0008 0.0008 0.00075 244,000
Sep 30 2024 0.0007 -0.0001 -12.50% 0.00075 0.0009 0.0007 210,000
Sep 27 2024 0.0008 0.00 0.00% 0.0008 0.0008 0.0008 720,000
Sep 26 2024 0.0008 0.00 0.00% 0.0007 0.0009 0.0007 906,792

Your Recent History

USOTC
GRST
Ethema Health (PK)
NASDAQ
CAJLX
Canoe Equity Portfolio C...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | 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

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads