Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Graystone Company Inc (OP: GYST )

0.0041 UNCHANGED
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.0320 0.0320 0.0275 0.0312 110,587 +0.00(+5.76%)
Oct 28, 2021 0.0294 0.0350 0.0270 0.0295 958,192 +0.00(+0.68%)
Oct 27, 2021 0.0356 0.0356 0.0260 0.0293 1,646,035 -0.00(-13.82%)
Oct 26, 2021 0.0357 0.0340 703,669 -0.00(-3.95%)
Oct 25, 2021 0.0395 0.0395 0.0324 0.0354 1,276,130 -0.00(-5.60%)
Oct 22, 2021 0.0340 0.0377 0.0335 0.0375 1,488,519 +0.00(+7.14%)
Oct 21, 2021 0.0390 0.0440 0.0324 0.0350 4,270,950 -0.00(-4.11%)
Oct 20, 2021 0.0340 0.0381 0.0300 0.0365 3,633,840 +0.00(+7.35%)
Oct 19, 2021 0.0309 0.0367 0.0290 0.0340 5,441,404 +0.00(+13.33%)
Oct 18, 2021 0.0250 0.0309 0.0250 0.0300 2,777,350 +0.00(+11.11%)
Oct 15, 2021 0.0279 0.0279 0.0252 0.0270 1,226,107 +0.00(+8.43%)
Oct 14, 2021 0.0255 0.0283 0.0243 0.0249 555,967 -0.00(-2.35%)
Oct 13, 2021 0.0267 0.0267 0.0222 0.0255 2,455,796 -0.00(-2.67%)
Oct 12, 2021 0.0260 0.0275 0.0257 0.0262 208,959 +0.00(+2.75%)
Oct 11, 2021 0.0246 0.0260 0.0231 0.0255 1,478,612 +0.00(+10.87%)
Oct 08, 2021 0.0230 0.0249 0.0227 0.0230 892,003 -0.00(-8.37%)
Oct 07, 2021 0.0254 0.0265 0.0224 0.0251 1,623,934 -0.00(-4.20%)
Oct 06, 2021 0.0263 0.0300 0.0220 0.0262 2,446,745 +0.00(+4.80%)
Oct 05, 2021 0.0309 0.0309 0.0218 0.0250 2,122,667 -0.01(-19.35%)
Oct 04, 2021 0.0250 0.0310 0.0250 0.0310 675,153 +0.00(+10.71%)
Oct 01, 2021 0.0243 0.0280 0.0232 0.0280 703,931 +0.00(+18.14%)
Sep 30, 2021 0.0295 0.0295 0.0221 0.0237 660,763 -0.00(-8.49%)
Sep 29, 2021 0.0234 0.0259 0.0232 0.0259 112,922 -0.00(-4.07%)
Sep 28, 2021 0.0229 0.0280 0.0229 0.0270 66,700 -0.00(-3.57%)
Sep 27, 2021 0.0255 0.0280 0.0231 0.0280 487,251 +0.00(+10.67%)
Sep 24, 2021 0.0315 0.0330 0.0215 0.0253 4,090,346 -0.01(-20.44%)
Sep 23, 2021 0.0260 0.0320 0.0250 0.0318 2,090,007 +0.01(+19.10%)
Sep 22, 2021 0.0228 0.0274 0.0211 0.0267 305,007 +0.00(+17.62%)
Sep 21, 2021 0.0210 0.0227 0.0210 0.0227 666,399 +0.00(+3.18%)
Sep 20, 2021 0.0228 0.0228 0.0203 0.0220 251,740 +0.00(+4.76%)
Sep 17, 2021 0.0207 0.0230 0.0195 0.0210 509,121 -0.00(-9.09%)
Sep 16, 2021 0.0240 0.0240 0.0208 0.0231 99,372 -0.00(-4.94%)
Sep 15, 2021 0.0210 0.0243 0.0200 0.0243 223,110 -0.00(-0.82%)
Sep 14, 2021 0.0223 0.0247 0.0195 0.0245 1,091,187 +0.00(+6.99%)
Sep 13, 2021 0.0250 0.0250 0.0216 0.0229 225,303 -0.00(-8.40%)
Sep 10, 2021 0.0310 0.0310 0.0199 0.0250 2,462,889 -0.00(-16.67%)
Sep 09, 2021 0.0290 0.0303 0.0290 0.0300 131,701 +0.00(+0.00%)
Sep 08, 2021 0.0293 0.0308 0.0290 0.0300 40,700 -0.00(-2.60%)
Sep 07, 2021 0.0288 0.0308 0.0265 0.0308 147,004 +0.00(+12.00%)
Sep 03, 2021 0.0266 0.0275 0.0243 0.0275 31,287 +0.00(+3.77%)
Sep 02, 2021 0.0288 0.0300 0.0265 0.0265 231,160 -0.00(-7.02%)
Sep 01, 2021 0.0287 0.0290 0.0285 0.0285 77,621 -0.00(-0.35%)
Aug 31, 2021 0.0310 0.0310 0.0260 0.0286 223,668 -0.00(-4.67%)
Aug 30, 2021 0.0302 0.0310 0.0272 0.0300 48,929 -0.00(-1.32%)
Aug 27, 2021 0.0240 0.0325 0.0240 0.0304 69,821 -0.00(-1.94%)
Aug 26, 2021 0.0300 0.0310 0.0259 0.0310 64,337 +0.00(+0.00%)
Aug 25, 2021 0.0273 0.0310 0.0259 0.0310 1,065,100 +0.00(+10.71%)
Aug 24, 2021 0.0310 0.0310 0.0264 0.0280 79,360 -0.00(-6.67%)
Aug 23, 2021 0.0290 0.0310 0.0280 0.0300 123,729 +0.00(+3.45%)
Aug 20, 2021 0.0280 0.0290 0.0280 0.0290 489,674 +0.01(+26.09%)
Aug 19, 2021 0.0260 0.0260 0.0210 0.0230 726,909 -0.00(-9.09%)
Aug 18, 2021 0.0250 0.0260 0.0231 0.0253 340,258 -0.00(-2.69%)
Aug 17, 2021 0.0310 0.0310 0.0260 0.0260 261,215 -0.00(-11.26%)
Aug 16, 2021 0.0310 0.0310 0.0291 0.0293 140,076 -0.00(-2.33%)
Aug 13, 2021 0.0300 0.0320 0.0291 0.0300 516,097 -0.00(-1.64%)
Aug 12, 2021 0.0310 0.0310 0.0291 0.0305 603,269 +0.00(+1.67%)
Aug 11, 2021 0.0304 0.0318 0.0277 0.0300 330,761 +0.00(+1.69%)
Aug 10, 2021 0.0310 0.0318 0.0290 0.0295 618,861 +0.00(+5.36%)
Aug 09, 2021 0.0310 0.0325 0.0265 0.0280 1,558,052 -0.00(-7.59%)
Aug 06, 2021 0.0320 0.0325 0.0290 0.0303 1,254,977 -0.00(-2.26%)
Aug 05, 2021 0.0280 0.0332 0.0280 0.0310 66,130 -0.00(-0.96%)
Aug 04, 2021 0.0298 0.0330 0.0289 0.0313 1,911,041 +0.00(+11.79%)
Aug 03, 2021 0.0300 0.0330 0.0280 0.0280 31,150 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.