ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ethema Health Corp (OP:GRST)

0.0004 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 0.0006 0.0006 0.0004 0.0004 3,778,624 +0.00(+0.00%)
Dec 26, 2025 0.0004 0.0005 0.0004 0.0004 972,120 -0.00(-20.00%)
Dec 23, 2025 0.0005 0 -0.00(-16.67%)
Dec 22, 2025 0.0004 0.0006 0.0004 0.0006 1,590,555 +0.00(+0.00%)
Dec 19, 2025 0.0006 0.0006 0.0006 0.0006 600 +0.00(+50.00%)
Dec 18, 2025 0.0006 0.0006 0.0004 0.0004 700,000 -0.00(-33.33%)
Dec 17, 2025 0.0006 0.0006 0.0006 0.0006 100,000 +0.00(+20.00%)
Dec 16, 2025 0.0006 0.0006 0.0004 0.0005 1,315,821 +0.00(+25.00%)
Dec 15, 2025 0.0004 0.0004 0.0004 0.0004 302,000 -0.00(-20.00%)
Dec 12, 2025 0.0004 0.0005 0.0004 0.0005 8,300 +0.00(+25.00%)
Dec 11, 2025 0.0004 0.0004 0.0004 0.0004 22,120 -0.00(-33.33%)
Dec 10, 2025 0.0007 0.0007 0.0006 0.0006 4,357,052 +0.00(+0.00%)
Dec 09, 2025 0.0006 0.0007 0.0004 0.0006 17,758,500 +0.00(+20.00%)
Dec 08, 2025 0.0006 0.0006 0.0004 0.0005 1,043,000 -0.00(-16.67%)
Dec 05, 2025 0.0004 0.0006 0.0004 0.0006 2,349,668 +0.00(+100.00%)
Dec 04, 2025 0.0003 0.0003 0.0003 0.0003 5,500,000 +0.00(+50.00%)
Dec 03, 2025 0.0001 0.0002 0.0001 0.0002 200,000 -0.00(-50.00%)
Dec 01, 2025 0.0004 0 +0.00(+33.33%)
Nov 28, 2025 0.0003 0.0003 0.0003 0.0003 10,000 +0.00(+0.00%)
Nov 26, 2025 0.0003 0.0003 0.0003 0.0003 26,000 +0.00(+0.00%)
Nov 25, 2025 0.0003 0.0003 0.0003 0.0003 500,000 +0.00(+200.00%)
Nov 24, 2025 0.0001 0.0001 0.0001 0.0001 20,000 -0.00(-75.00%)
Nov 20, 2025 0.0004 0 -0.00(-20.00%)
Nov 18, 2025 0.0005 0 +0.00(+0.00%)
Nov 17, 2025 0.0005 0.0006 0.0005 0.0005 8,551,202 +0.00(+0.00%)
Nov 14, 2025 0.0005 0.0005 0.0005 0.0005 16,242,577 +0.00(+0.00%)
Nov 13, 2025 0.0004 0.0005 0.0004 0.0005 2,143,741 +0.00(+25.00%)
Nov 12, 2025 0.0004 0.0005 0.0004 0.0004 1,021,019 +0.00(+0.00%)
Nov 11, 2025 0.0005 0.0005 0.0004 0.0004 4,064,218 -0.00(-20.00%)
Nov 10, 2025 0.0004 0.0005 0.0004 0.0005 14,401,000 +0.00(+66.67%)
Nov 07, 2025 0.0004 0.0004 0.0003 0.0003 3,225,000 -0.00(-25.00%)
Nov 06, 2025 0.0004 0.0004 0.0004 0.0004 100,000 +0.00(+33.33%)
Nov 05, 2025 0.0003 0.0003 0.0003 0.0003 9,000 +0.00(+0.00%)
Nov 04, 2025 0.0003 0.0004 0.0003 0.0003 7,971,227 +0.00(+200.00%)
Oct 27, 2025 0.0001 0 -0.00(-50.00%)
Oct 24, 2025 0.0002 0.0002 0.0002 0.0002 101 +0.00(+0.00%)
Oct 20, 2025 0.0002 0 +0.00(+0.00%)
Oct 17, 2025 0.0002 0.0002 0.0002 0.0002 2,125,500 +0.00(+0.00%)
Oct 15, 2025 0.0002 0 -0.00(-33.33%)
Oct 13, 2025 0.0003 0 +0.00(+0.00%)
Oct 08, 2025 0.0003 0 +0.00(+50.00%)
Oct 07, 2025 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Oct 06, 2025 0.0002 0.0002 0.0001 0.0002 410,000 -0.00(-33.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.