ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,713.64
      1.70%
      US Tech 100
      19,325.58
      2.48%
      Dow Jones
      42,025.19
      1.26%
      Brent Oil
      74.32
      2.68%
      Bitcoin
      62,726.50
      1.71%
      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)

      0.0008
      -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

      USOTC
      GRST
      Ethema Health (PK)
      Delayed Upgrade Clock