ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,827.04
      -1.54%
      US Tech 100
      20,263.20
      -1.69%
      Dow Jones
      41,938.45
      -1.63%
      Brent Oil
      79.285
      0.00%
      Bitcoin
      94,306.74
      -0.28%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      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
      -0.00005 (-10.00%)
      Jan 10 2025 - Closed
      Delayed by 15 minutes

      GRST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jan 10 2025 0.00045 -0.00005 -10.00% 0.00045 0.00045 0.0004 596,801
      Jan 08 2025 0.0005 0.0001 25.00% 0.0006 0.0006 0.0004 3,952,000
      Jan 07 2025 0.0004 -0.0002 -33.34% 0.00065 0.00065 0.0004 7,366,000
      Jan 06 2025 0.0006 -0.00005 -7.69% 0.0006 0.0007 0.0005 2,228,543
      Jan 03 2025 0.00065 -0.00005 -7.14% 0.00065 0.0007 0.0006 460,000
      Jan 02 2025 0.0007 0.00 0.00% 0.0005 0.0007 0.0005 535,000
      Dec 31 2024 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 8,197,536
      Dec 30 2024 0.0006 0.00 0.00% 0.0006 0.0007 0.0005 6,360,995
      Dec 27 2024 0.0006 0.0002 49.98% 0.0005 0.0007 0.00045 30,952,000
      Dec 26 2024 0.0004 -0.00005 -11.11% 0.0004 0.00045 0.0004 2,307,202
      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

      Your Recent History

      USOTC
      GRST
      Ethema Health (PK)
      Delayed Upgrade Clock

      Go Ad-Free

      Subscribe to Ad free and enjoy an ad-free experience

      No Ads

      Try Now

      Keep the Ads