Greenestone Healthcare Corporation Historical Stock Prices

GRST 
$0.08
*  
unch
unch
Get GRST Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading GRST now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  0.08 0
07/29/2014 0.08 0.08 0.08 0.08 00
07/28/2014 0.08 0.08 0.08 0.08 7,900
07/25/2014 0.0801 0.0801 0.0801 0.0801 00
07/24/2014 0.0801 0.0801 0.0801 0.0801 10,000
07/23/2014 0.076 0.09 0.0607 0.09 243,052
07/22/2014 0.08 0.093 0.08 0.093 40,300
07/21/2014 0.08 0.08 0.08 0.08 30,000
07/18/2014 0.094 0.094 0.094 0.094 5,000
07/17/2014 0.094 0.094 0.094 0.094 00
07/16/2014 0.08 0.094 0.0799 0.094 44,383
07/15/2014 0.0899 0.0899 0.0899 0.0899 00
07/14/2014 0.0741 0.0899 0.0725 0.0899 41,200
07/11/2014 0.0902 0.0902 0.0902 0.0902 210,000
07/10/2014 0.09 0.09 0.09 0.09 00
07/09/2014 0.092 0.092 0.09 0.09 210,117
07/08/2014 0.09 0.105 0.0701 0.0701 280,145
07/07/2014 0.08 0.08 0.08 0.08 00
07/03/2014 0.08 0.08 0.08 0.08 15,000
07/02/2014 0.08 0.08 0.08 0.08 42,000
07/01/2014 0.0701 0.0702 0.0701 0.0702 2,999
06/30/2014 0.068 0.085 0.058 0.085 260,898
06/27/2014 0.069 0.069 0.069 0.069 00
06/26/2014 0.069 0.069 0.069 0.069 11,111
06/25/2014 0.075 0.075 0.075 0.075 20,031
06/24/2014 0.065 0.0801 0.06 0.0801 83,907
06/23/2014 0.075 0.085 0.065 0.0801 100,149
06/20/2014 0.059 0.07 0.05 0.07 444,422
06/19/2014 0.05 0.05 0.045 0.045 38,600
06/18/2014 0.051 0.051 0.047 0.0499 24,164
06/17/2014 0.0598 0.0598 0.0598 0.0598 1,500
06/16/2014 0.0625 0.0625 0.0625 0.0625 2,200
06/13/2014 0.0601 0.0601 0.06 0.06 4,200
06/12/2014 0.105 0.105 0.0525 0.06 370,553
06/11/2014 0.11 0.11 0.11 0.11 00
06/10/2014 0.11 0.11 0.11 0.11 00
06/09/2014 0.11 0.11 0.11 0.11 00
06/06/2014 0.075 0.11 0.075 0.11 24,291
06/05/2014 0.0651 0.08 0.0412 0.068 762,151
06/04/2014 0.0688 0.0701 0.0688 0.0701 5,000
06/03/2014 0.056 0.094 0.055 0.094 856,788
06/02/2014 0.06 0.06 0.055 0.055 60,838
05/30/2014 0.065 0.065 0.06 0.0603 146,500
05/29/2014 0.065 0.065 0.065 0.065 00
05/28/2014 0.065 0.065 0.065 0.065 200
05/27/2014 0.0616 0.08 0.0616 0.065 50,588
05/23/2014 0.0672 0.09 0.0672 0.08 60,200
05/22/2014 0.09 0.09 0.065 0.066 68,925
05/21/2014 0.075 0.075 0.075 0.075 00
05/20/2014 0.075 0.075 0.075 0.075 7,427
05/19/2014 0.094 0.094 0.094 0.094 1,880
05/16/2014 0.094 0.094 0.072 0.072 10,320
05/15/2014 0.079 0.0999 0.079 0.08 65,363
05/14/2014 0.02 0.12 0.02 0.07 182,386
05/13/2014 0.125 0.125 0.125 0.125 00
05/12/2014 0.0805 0.125 0.0805 0.125 3,910
05/09/2014 0.09 0.125 0.07 0.125 25,178
05/08/2014 0.0999 0.0999 0.0999 0.0999 5,145
05/07/2014 0.1001 0.1001 0.075 0.0899 61,590
05/06/2014 0.129 0.129 0.0701 0.1001 227,790
05/05/2014 0.129 0.129 0.129 0.129 00
05/02/2014 0.129 0.129 0.129 0.129 500
05/01/2014 0.129 0.129 0.129 0.129 00
04/30/2014 0.129 0.129 0.129 0.129 7,000
04/29/2014 0.129 0.129 0.129 0.129 481
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?