Historical Stock Prices

GRST 
$0.09
*  
0.0091
11.25 %
Get GRST Alerts
*Delayed - data as of Nov. 21, 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 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 0.075 0.09 0.07 0.09 68,600
11/20/2014 0.081 0.081 0.076 0.0809 31,338
11/19/2014 0.081 0.0899 0.081 0.0899 19,290
11/18/2014 0.1 0.1 0.081 0.0899 54,750
11/17/2014 0.095 0.1 0.086 0.1 107,250
11/14/2014 0.0911 0.11 0.0911 0.11 61,000
11/13/2014 0.1 0.11 0.1 0.11 114,772
11/12/2014 0.08 0.11 0.08 0.11 204,659
11/11/2014 0.081 0.081 0.08 0.08 32,550
11/10/2014 0.0811 0.0811 0.081 0.081 24,000
11/07/2014 0.0811 0.0811 0.0811 0.0811 20,000
11/06/2014 0.09 0.09 0.0811 0.0811 35,000
11/05/2014 0.09 0.09 0.0863 0.09 12,200
11/04/2014 0.0902 0.1 0.0895 0.1 19,700
11/03/2014 0.1 0.1 0.091 0.1 27,000
10/31/2014 0.09 0.1 0.09 0.1 59,500
10/30/2014 0.091 0.1 0.09 0.099 47,351
10/29/2014 0.09 0.11 0.09 0.091 26,173
10/28/2014 0.093 0.105 0.081 0.105 75,500
10/27/2014 0.093 0.112 0.093 0.112 20,100
10/24/2014 0.14 0.14 0.0811 0.0825 40,100
10/23/2014 0.119 0.119 0.119 0.119 55,050
10/22/2014 0.12 0.12 0.0861 0.115 3,200
10/21/2014 0.11 0.12 0.109 0.12 36,000
10/20/2014 0.089 0.09 0.089 0.09 14,000
10/17/2014 0.092 0.092 0.0889 0.089 44,300
10/16/2014 0.0811 0.099 0.0811 0.092 35,585
10/15/2014 0.1 0.1299 0.1 0.1 172,496
10/14/2014 0.082 0.1345 0.082 0.1345 21,104
10/13/2014 0.11 0.11 0.11 0.11 100
10/10/2014 0.086 0.0949 0.081 0.0949 110,333
10/09/2014 0.087 0.087 0.087 0.087 00
10/08/2014 0.0704 0.087 0.0704 0.087 355
10/07/2014 0.08 0.088 0.08 0.087 81,477
10/06/2014 0.077 0.089 0.072 0.088 212,950
10/03/2014 0.065 0.0899 0.065 0.07 80,225
10/02/2014 0.053 0.0975 0.053 0.0975 88,925
10/01/2014 0.07 0.07 0.07 0.07 00
09/30/2014 0.07 0.0999 0.068 0.07 71,500
09/29/2014 0.051 0.08 0.051 0.08 63,840
09/26/2014 0.08 0.08 0.0711 0.075 40,479
09/25/2014 0.0999 0.1345 0.08 0.08 66,860
09/24/2014 0.09 0.09 0.09 0.09 30,000
09/23/2014 0.09 0.11 0.09 0.1088 97,000
09/22/2014 0.1 0.1 0.1 0.1 00
09/19/2014 0.109 0.109 0.1 0.1 24,000
09/18/2014 0.09 0.09 0.09 0.09 00
09/17/2014 0.09 0.109 0.09 0.09 8,600
09/16/2014 0.109 0.109 0.109 0.109 00
09/15/2014 0.0899 0.109 0.0899 0.109 13,000
09/12/2014 0.09 0.0999 0.08 0.0899 32,123
09/11/2014 0.1 0.1099 0.1 0.1099 11,800
09/10/2014 0.1179 0.1179 0.1179 0.1179 200
09/09/2014 0.1 0.1 0.1 0.1 3,500
09/08/2014 0.1178 0.1178 0.1178 0.1178 00
09/05/2014 0.1051 0.1178 0.1051 0.1178 6,612
09/04/2014 0.119 0.119 0.1104 0.1189 11,502
09/03/2014 0.1201 0.134 0.1201 0.1202 7,568
09/02/2014 0.139 0.14 0.1202 0.135 99,945
08/29/2014 0.1002 0.139 0.1002 0.139 72,180
08/28/2014 0.139 0.139 0.135 0.139 37,000
08/27/2014 0.1 0.15 0.1 0.139 503,085
08/26/2014 0.1 0.1 0.09 0.09 19,500
08/25/2014 0.1 0.1 0.1 0.1 00
08/22/2014 0.1 0.1 0.1 0.1 00
08/21/2014 0.104 0.104 0.1 0.1 10,000
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?