ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

GRST Ethema Health Corporation (PK)

0.0008
-0.0001 (-11.11%)
Sep 19 2024 - Closed
Delayed by 15 minutes

GRST Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 0.0009 0.0001 12.50% 0.0009 0.0009 0.0009 51,000
Sep 17 2024 0.0008 -0.00005 -5.88% 0.000875 0.000875 0.0008 5,924,707
Sep 16 2024 0.00085 -0.00005 -5.56% 0.0008 0.00085 0.0008 4,199,998
Sep 13 2024 0.0009 0.00 0.00% 0.0008 0.0009 0.0008 815,740
Sep 12 2024 0.0009 0.00 0.00% 0.0008 0.0009 0.0008 225,222
Sep 11 2024 0.0009 0.0001 12.50% 0.0008 0.0009 0.0008 1,327,655
Sep 10 2024 0.0008 -0.00005 -5.88% 0.0008 0.0009 0.0008 5,277,820
Sep 09 2024 0.00085 0.00 0.00% 0.0009 0.0009 0.00085 507,533
Sep 06 2024 0.00085 -0.00005 -5.56% 0.0009 0.0009 0.00085 610,700
Sep 05 2024 0.0009 0.00005 5.88% 0.0008 0.0009 0.0008 5,395,000
Sep 04 2024 0.00085 -0.00005 -5.56% 0.0009 0.0009 0.00085 475,755
Sep 03 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0009 650,566
Aug 30 2024 0.0009 0.00 0.00% 0.001 0.001 0.0009 16,739,371
Aug 29 2024 0.0009 -0.00004 -4.26% 0.0009 0.001 0.0009 16,676,499
Aug 28 2024 0.00094 0.00002 1.62% 0.0009 0.001 0.0009 1,712,191
Aug 27 2024 0.000925 -0.00008 -7.50% 0.001 0.001 0.00085 2,030,302
Aug 26 2024 0.001 0.0002 25.00% 0.0009 0.001 0.0009 25,427,783
Aug 23 2024 0.0008 0.00 0.00% 0.0009 0.0009 0.0008 1,599,504
Aug 22 2024 0.0008 -0.00005 -5.88% 0.00085 0.0009 0.0008 340,660
Aug 21 2024 0.00085 -0.00003 -2.86% 0.0008 0.0009 0.0008 1,346,088
Aug 20 2024 0.000875 -0.00003 -2.78% 0.0009 0.0009 0.0008 5,398,000
Aug 19 2024 0.0009 0.0001 12.50% 0.0008 0.001 0.0008 54,079,963
Aug 16 2024 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0008 23,410,000
Aug 15 2024 0.0009 0.00 0.00% 0.0009 0.0009 0.0008 6,036,907
Aug 14 2024 0.0009 0.00005 5.88% 0.0008 0.0009 0.0008 6,331,809
Aug 13 2024 0.00085 0.00005 6.25% 0.0009 0.0009 0.0008 1,271,000
Aug 12 2024 0.0008 0.00 0.00% 0.0009 0.0009 0.0008 12,329,947
Aug 09 2024 0.0008 -0.00005 -5.88% 0.0009 0.0009 0.0008 5,348,185
Aug 08 2024 0.00085 0.00015 21.43% 0.0007 0.00085 0.0007 15,406,408
Aug 07 2024 0.0007 -0.00005 -6.67% 0.0008 0.0008 0.0007 5,594,300
Aug 06 2024 0.00075 -0.00005 -6.25% 0.0008 0.0008 0.00065 1,707,735
Aug 05 2024 0.0008 0.00 0.00% 0.0008 0.0009 0.00065 10,933,693
Aug 02 2024 0.0008 0.00 0.00% 0.0008 0.0009 0.0007 20,637,384
Aug 01 2024 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0007 19,548,490
Jul 31 2024 0.0009 0.0001 12.50% 0.0008 0.0009 0.00075 2,948,389
Jul 30 2024 0.0008 -0.0001 -11.11% 0.0009 0.0009 0.0007 7,692,243
Jul 29 2024 0.0009 0.0001 12.50% 0.0007 0.0009 0.0007 4,198,100
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

Your Recent History

Delayed Upgrade Clock