Greenestone Healthcare Corporation Historical Stock Prices

GRST 
0.030000
*  
unch
unch
Get GRST Alerts
*Delayed - data as of Jun. 2, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.03 0
06/02/2015 0.03 0.03 0.03 0.03 00
06/01/2015 0.03 0.03 0.03 0.03 10,000
05/29/2015 0.03 0.03 0.03 0.03 00
05/28/2015 0.035 0.035 0.03 0.03 4,600
05/27/2015 0.025 0.025 0.025 0.025 00
05/26/2015 0.025 0.025 0.025 0.025 00
05/22/2015 0.025 0.025 0.025 0.025 00
05/21/2015 0.025 0.025 0.025 0.025 00
05/20/2015 0.03 0.03 0.025 0.025 20,500
05/19/2015 0.0355 0.0355 0.035 0.035 20,000
05/18/2015 0.035 0.035 0.035 0.035 8,300
05/15/2015 0.03 0.03 0.03 0.03 10,000
05/14/2015 0.03 0.03 0.03 0.03 00
05/13/2015 0.03 0.03 0.03 0.03 00
05/12/2015 0.03 0.03 0.03 0.03 1,800
05/11/2015 0.03 0.03 0.03 0.03 13,636
05/08/2015 0.03 0.03 0.03 0.03 00
05/07/2015 0.03 0.03 0.03 0.03 00
05/06/2015 0.03 0.03 0.03 0.03 00
05/05/2015 0.03 0.03 0.03 0.03 300
05/04/2015 0.03 0.03 0.03 0.03 5,000
05/01/2015 0.03 0.03 0.03 0.03 00
04/30/2015 0.035 0.035 0.03 0.03 145,000
04/29/2015 0.035 0.035 0.035 0.035 00
04/28/2015 0.035 0.035 0.035 0.035 00
04/27/2015 0.035 0.035 0.035 0.035 00
04/24/2015 0.035 0.035 0.035 0.035 00
04/23/2015 0.035 0.035 0.035 0.035 00
04/22/2015 0.035 0.035 0.03 0.035 50,600
04/21/2015 0.04 0.04 0.04 0.04 245
04/20/2015 0.035 0.035 0.035 0.035 2,950
04/17/2015 0.035 0.035 0.035 0.035 00
04/16/2015 0.036 0.036 0.035 0.035 20,000
04/15/2015 0.039 0.04 0.039 0.04 26,124
04/14/2015 0.03 0.03 0.03 0.03 00
04/13/2015 0.03 0.03 0.03 0.03 00
04/10/2015 0.03 0.03 0.03 0.03 00
04/09/2015 0.03 0.03 0.03 0.03 00
04/08/2015 0.03 0.03 0.03 0.03 00
04/07/2015 0.03 0.03 0.03 0.03 00
04/06/2015 0.03 0.03 0.03 0.03 10,000
04/02/2015 0.0401 0.0401 0.0401 0.0401 20,000
04/01/2015 0.0402 0.0402 0.0402 0.0402 9,500
03/31/2015 0.0401 0.0401 0.0401 0.0401 00
03/30/2015 0.0401 0.0401 0.0401 0.0401 1,000
03/27/2015 0.045 0.045 0.045 0.045 00
03/26/2015 0.044 0.045 0.044 0.045 24,500
03/25/2015 0.04 0.0405 0.04 0.0405 60,000
03/24/2015 0.04 0.04 0.04 0.04 17,295
03/23/2015 0.04 0.04 0.04 0.04 00
03/20/2015 0.04 0.04 0.04 0.04 142,000
03/19/2015 0.04 0.04 0.04 0.04 00
03/18/2015 0.044 0.044 0.04 0.04 686,251
03/17/2015 0.04 0.04 0.04 0.04 57,000
03/16/2015 0.04 0.04 0.04 0.04 00
03/13/2015 0.04 0.04 0.04 0.04 87,400
03/12/2015 0.035 0.035 0.035 0.035 5,125
03/11/2015 0.0325 0.0325 0.0325 0.0325 10,000
03/10/2015 0.031 0.031 0.031 0.031 00
03/09/2015 0.031 0.031 0.031 0.031 00
03/06/2015 0.0311 0.0311 0.031 0.031 135,000
03/05/2015 0.0325 0.0349 0.022 0.0301 414,400
03/04/2015 0.0303 0.0307 0.0303 0.0307 150,000
03/03/2015 0.0443 0.0448 0.0443 0.0448 5,000
03/02/2015 0.0448 0.059 0.0448 0.059 42,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?