Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GRTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.000074 | -0.00000300 | -3.89% | 0.000077 | 0.000078 | 0.000067 | 471,555.00 |
| Jun 06 2024 | 0.000077 | -0.00000200 | -2.54% | 0.000079 | 0.000079 | 0.000077 | 172,444.00 |
| Jun 05 2024 | 0.000079 | 0.00000022 | 0.28% | 0.000079 | 0.00008 | 0.000078 | 278,359.00 |
| Jun 04 2024 | 0.000079 | 0.00000050 | 0.64% | 0.000078 | 0.00008 | 0.000077 | 155,788.00 |
| Jun 03 2024 | 0.000078 | 0.00000032 | 0.41% | 0.000078 | 0.00008 | 0.000077 | 142,629.00 |
| Jun 02 2024 | 0.000078 | -0.00000074 | -0.94% | 0.000078 | 0.000079 | 0.000077 | 92,354.00 |
| Jun 01 2024 | 0.000078 | -0.00000084 | -1.06% | 0.000079 | 0.00008 | 0.000078 | 103,424.00 |
| May 31 2024 | 0.000079 | -0.00000200 | -2.47% | 0.000081 | 0.000081 | 0.000078 | 458,617.00 |
| May 30 2024 | 0.000081 | -0.00000100 | -1.22% | 0.000082 | 0.000084 | 0.000081 | 148,165.00 |
| May 29 2024 | 0.000082 | 0.00000026 | 0.32% | 0.000082 | 0.000084 | 0.000081 | 290,261.00 |
| May 28 2024 | 0.000082 | -0.00000200 | -2.40% | 0.000084 | 0.000084 | 0.000079 | 401,677.00 |
| May 27 2024 | 0.000084 | 0.00000046 | 0.55% | 0.000083 | 0.000085 | 0.00008 | 391,597.00 |
| May 26 2024 | 0.000083 | -0.00000400 | -4.58% | 0.000087 | 0.000088 | 0.000082 | 322,329.00 |
| May 25 2024 | 0.000087 | 0.00000018 | 0.21% | 0.000087 | 0.000088 | 0.000086 | 155,222.00 |
| May 24 2024 | 0.000087 | -0.00000005 | -0.06% | 0.000087 | 0.000088 | 0.000086 | 258,679.00 |
| May 23 2024 | 0.000087 | -0.00000500 | -5.42% | 0.000093 | 0.000093 | 0.000084 | 904,901.00 |
| May 22 2024 | 0.000092 | 0.00000300 | 3.35% | 0.00009 | 0.000096 | 0.000087 | 930,332.00 |
| May 21 2024 | 0.00009 | -0.00000200 | -2.17% | 0.000093 | 0.000097 | 0.000089 | 1,185,231.00 |
| May 20 2024 | 0.000092 | -0.00000600 | -6.13% | 0.000099 | 0.000104 | 0.000091 | 1,176,618.00 |
| May 19 2024 | 0.000098 | -0.00000200 | -2.00% | 0.0001 | 0.000101 | 0.000097 | 331,307.00 |
| May 18 2024 | 0.0001 | -0.00000300 | -2.93% | 0.000102 | 0.000104 | 0.000099 | 156,494.00 |
| May 17 2024 | 0.000102 | -0.00000100 | -0.97% | 0.000103 | 0.000106 | 0.000101 | 526,311.00 |
| May 16 2024 | 0.000103 | 0.00000300 | 3.00% | 0.0001 | 0.000106 | 0.000099 | 606,593.00 |
| May 15 2024 | 0.0001 | 0.00000800 | 8.72% | 0.000092 | 0.000101 | 0.000091 | 994,634.00 |
| May 14 2024 | 0.000092 | -0.00000300 | -3.17% | 0.000094 | 0.000095 | 0.000092 | 336,104.00 |
| May 13 2024 | 0.000095 | -0.00000087 | -0.91% | 0.000095 | 0.000097 | 0.000091 | 182,121.00 |
| May 12 2024 | 0.000095 | -0.00000300 | -3.06% | 0.000098 | 0.0001 | 0.000095 | 140,630.00 |
| May 11 2024 | 0.000098 | -0.00000200 | -2.00% | 0.0001 | 0.000104 | 0.000098 | 227,134.00 |
| May 10 2024 | 0.0001 | 0.00000300 | 3.08% | 0.000097 | 0.000104 | 0.000096 | 333,451.00 |
| May 09 2024 | 0.000097 | 0.00000900 | 10.17% | 0.000088 | 0.000098 | 0.000088 | 506,800.00 |
| May 08 2024 | 0.000088 | -0.00000500 | -5.38% | 0.000093 | 0.000094 | 0.000084 | 545,337.00 |
| May 07 2024 | 0.000093 | 0.00000096 | 1.04% | 0.000092 | 0.000096 | 0.000092 | 215,112.00 |
| May 06 2024 | 0.000092 | -0.00000200 | -2.13% | 0.000094 | 0.000097 | 0.000092 | 238,690.00 |
| May 05 2024 | 0.000094 | 0.00000500 | 5.65% | 0.000088 | 0.000097 | 0.000086 | 372,397.00 |
| May 04 2024 | 0.000088 | -0.00000060 | -0.67% | 0.000089 | 0.000093 | 0.000088 | 323,107.00 |
| May 03 2024 | 0.000089 | 0.00000500 | 5.94% | 0.000084 | 0.000092 | 0.000084 | 465,028.00 |
| May 02 2024 | 0.000084 | 0.00000300 | 3.68% | 0.000082 | 0.000085 | 0.00008 | 446,153.00 |
| May 01 2024 | 0.000081 | 0.00000300 | 3.83% | 0.000078 | 0.000082 | 0.000077 | 144,547.00 |
| Apr 30 2024 | 0.000078 | -0.00000100 | -1.25% | 0.00008 | 0.00008 | 0.000071 | 207,636.00 |
| Apr 29 2024 | 0.00008 | 0.00000100 | 1.27% | 0.000079 | 0.00008 | 0.000078 | 390,887.00 |
| Apr 28 2024 | 0.000079 | -0.00000300 | -3.67% | 0.000082 | 0.000083 | 0.000079 | 405,027.00 |
| Apr 27 2024 | 0.000082 | -0.00000100 | -1.21% | 0.000083 | 0.000086 | 0.000081 | 512,248.00 |
| Apr 26 2024 | 0.000083 | -0.00000200 | -2.37% | 0.000084 | 0.000086 | 0.000082 | 569,482.00 |
| Apr 25 2024 | 0.000085 | -0.00000100 | -1.17% | 0.000086 | 0.000086 | 0.000084 | 454,647.00 |
| Apr 24 2024 | 0.000086 | -0.00000600 | -6.58% | 0.000091 | 0.000092 | 0.000086 | 279,102.00 |
| Apr 23 2024 | 0.000091 | -0.00000300 | -3.18% | 0.000094 | 0.000097 | 0.000091 | 530,975.00 |
| Apr 22 2024 | 0.000094 | 0.00000500 | 5.59% | 0.000091 | 0.000096 | 0.000089 | 989,332.00 |
| Apr 21 2024 | 0.000089 | -0.00000300 | -3.25% | 0.000092 | 0.000093 | 0.000089 | 689,446.00 |
| Apr 20 2024 | 0.000092 | 0.00000800 | 9.54% | 0.000084 | 0.000095 | 0.000084 | 1,364,879.00 |
| Apr 19 2024 | 0.000084 | 0.00000079 | 0.95% | 0.000083 | 0.000086 | 0.000081 | 208,135.00 |
| Apr 18 2024 | 0.000083 | 0.00000200 | 2.46% | 0.000081 | 0.000084 | 0.000079 | 728,944.00 |
| Apr 17 2024 | 0.000081 | -0.00000300 | -3.58% | 0.000084 | 0.000084 | 0.000081 | 422,000.00 |
| Apr 16 2024 | 0.000084 | 0.00000200 | 2.44% | 0.000082 | 0.000084 | 0.00008 | 1,380,894.00 |
| Apr 15 2024 | 0.000082 | -0.00000020 | -0.24% | 0.000082 | 0.000089 | 0.00008 | 761,396.00 |
| Apr 14 2024 | 0.000082 | 0.00000400 | 5.13% | 0.000078 | 0.000086 | 0.000076 | 475,199.00 |
| Apr 13 2024 | 0.000078 | -0.00000500 | -6.04% | 0.000083 | 0.000089 | 0.000069 | 1,029,424.00 |
| Apr 12 2024 | 0.000083 | -0.00000600 | -6.78% | 0.000089 | 0.00009 | 0.000074 | 2,036,650.00 |
| Apr 11 2024 | 0.000089 | -0.00000400 | -4.31% | 0.000093 | 0.000093 | 0.000087 | 535,085.00 |
| Apr 10 2024 | 0.000093 | -0.00000200 | -2.10% | 0.000095 | 0.000096 | 0.000092 | 469,172.00 |
| Apr 09 2024 | 0.000095 | -0.00000018 | -0.19% | 0.000096 | 0.000097 | 0.000094 | 797,513.00 |
| Apr 08 2024 | 0.000095 | -0.00000200 | -2.05% | 0.000098 | 0.000099 | 0.000094 | 924,029.00 |
| Apr 07 2024 | 0.000098 | -0.00000300 | -2.98% | 0.000101 | 0.000101 | 0.000097 | 353,623.00 |
| Apr 06 2024 | 0.000101 | 0.00000100 | 1.00% | 0.0001 | 0.000102 | 0.000099 | 478,128.00 |
| Apr 05 2024 | 0.0001 | -0.00000200 | -1.97% | 0.000102 | 0.000102 | 0.000098 | 489,207.00 |
| Apr 04 2024 | 0.000101 | 0.00000200 | 2.01% | 0.0001 | 0.000103 | 0.000099 | 803,726.00 |
| Apr 03 2024 | 0.0001 | -0.00000200 | -1.96% | 0.000102 | 0.000113 | 0.000099 | 1,558,420.00 |
| Apr 02 2024 | 0.000102 | -0.00000500 | -4.67% | 0.000107 | 0.000107 | 0.000101 | 909,859.00 |
| Apr 01 2024 | 0.000107 | -0.00000042 | -0.39% | 0.000108 | 0.000109 | 0.000104 | 772,642.00 |
| Mar 31 2024 | 0.000107 | -0.00000300 | -2.71% | 0.000111 | 0.000111 | 0.000107 | 471,683.00 |
| Mar 30 2024 | 0.000111 | -0.00000100 | -0.90% | 0.000112 | 0.000112 | 0.00011 | 630,626.00 |
| Mar 29 2024 | 0.000112 | -0.00000400 | -3.46% | 0.000115 | 0.000118 | 0.000112 | 1,092,966.00 |
| Mar 28 2024 | 0.000116 | 0.00000100 | 0.87% | 0.000114 | 0.000119 | 0.000114 | 1,707,773.00 |
| Mar 27 2024 | 0.000114 | 0.00000400 | 3.62% | 0.000111 | 0.000119 | 0.000109 | 1,413,769.00 |
| Mar 26 2024 | 0.000111 | -0.00000100 | -0.90% | 0.000112 | 0.000115 | 0.00011 | 1,094,065.00 |
| Mar 25 2024 | 0.000112 | -0.00000066 | -0.59% | 0.000112 | 0.000115 | 0.00011 | 1,233,340.00 |
| Mar 24 2024 | 0.000112 | 0.00000300 | 2.75% | 0.000109 | 0.000114 | 0.000109 | 1,118,607.00 |
| Mar 23 2024 | 0.000109 | -0.00000046 | -0.42% | 0.00011 | 0.000113 | 0.000108 | 557,533.00 |
| Mar 22 2024 | 0.00011 | 0.00000086 | 0.79% | 0.000109 | 0.000111 | 0.000107 | 179,084.00 |
| Mar 21 2024 | 0.000109 | -0.00000600 | -5.22% | 0.000117 | 0.00012 | 0.000108 | 317,627.00 |
| Mar 20 2024 | 0.000115 | -0.00000300 | -2.55% | 0.000118 | 0.000118 | 0.000112 | 562,718.00 |
| Mar 19 2024 | 0.000118 | 0.00000600 | 5.39% | 0.000111 | 0.000126 | 0.000109 | 1,288,377.00 |
| Mar 18 2024 | 0.000111 | -0.00000500 | -4.28% | 0.000115 | 0.000122 | 0.000111 | 1,217,693.00 |
| Mar 17 2024 | 0.000117 | 0.000013 | 12.48% | 0.000104 | 0.000119 | 0.000102 | 1,007,261.00 |
| Mar 16 2024 | 0.000104 | -0.00000600 | -5.46% | 0.00011 | 0.000113 | 0.000102 | 486,591.00 |
| Mar 15 2024 | 0.00011 | -0.00000200 | -1.78% | 0.000113 | 0.000113 | 0.000103 | 757,822.00 |
| Mar 14 2024 | 0.000112 | 0.00000200 | 1.82% | 0.00011 | 0.000114 | 0.000107 | 525,849.00 |
| Mar 13 2024 | 0.00011 | -0.00000200 | -1.79% | 0.000111 | 0.000127 | 0.000109 | 791,516.00 |
| Mar 12 2024 | 0.000112 | 0.00000500 | 4.68% | 0.000106 | 0.000117 | 0.000104 | 890,987.00 |
| Mar 11 2024 | 0.000107 | -0.00000600 | -5.34% | 0.000111 | 0.000119 | 0.000105 | 1,451,365.00 |
| Mar 10 2024 | 0.000112 | -0.00000033 | -0.29% | 0.000119 | 0.000126 | 0.000102 | 2,123,628.00 |
| Mar 09 2024 | 0.000113 | 0.000025 | 28.56% | 0.000087 | 0.000113 | 0.000087 | 2,116,693.00 |
