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

The Graystone Company Inc (OP: GYST )

0.0033 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 30, 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 (%)
Jun 30, 2017 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Jun 29, 2017 0.0031 0.0039 0.0031 0.0038 406,556 +0.00(+8.57%)
Jun 28, 2017 0.0032 0.0037 0.0032 0.0035 1,170,001 -0.00(-7.89%)
Jun 27, 2017 0.0038 0.0042 0.0038 0.0038 477,319 -0.00(-5.00%)
Jun 26, 2017 0.0036 0.0045 0.0030 0.0040 3,236,397 +0.00(+17.54%)
Jun 23, 2017 0.0040 0.0041 0.0033 0.0034 2,429,622 -0.00(-17.00%)
Jun 22, 2017 0.0044 0.0044 0.0040 0.0041 1,275,573 -0.00(-10.87%)
Jun 21, 2017 0.0049 0.0049 0.0041 0.0046 310,022 -0.00(-6.12%)
Jun 20, 2017 0.0042 0.0049 0.0041 0.0049 2,160,468 +0.00(+16.67%)
Jun 19, 2017 0.0046 0.0046 0.0042 0.0042 1,196,290 -0.00(-5.41%)
Jun 16, 2017 0.0050 0.0050 0.0040 0.0044 2,959,488 -0.00(-11.20%)
Jun 15, 2017 0.0065 0.0065 0.0049 0.0050 5,956,044 -0.00(-1.96%)
Jun 14, 2017 0.0085 0.0090 0.0050 0.0051 5,559,970 -0.00(-42.70%)
Jun 13, 2017 0.0075 0.0089 0.0073 0.0089 451,400 +0.00(+18.67%)
Jun 12, 2017 0.0105 0.0106 0.0063 0.0075 3,928,443 -0.01(-40.00%)
Jun 09, 2017 0.0113 0.0125 0.0070 0.0125 335,200 +0.00(+8.70%)
Jun 08, 2017 0.0100 0.0130 0.0070 0.0115 2,123,979 +0.00(+15.00%)
Jun 07, 2017 0.0109 0.0121 0.0098 0.0100 2,445,553 -0.00(-8.26%)
Jun 06, 2017 0.0095 0.0130 0.0090 0.0109 3,951,497 +0.00(+15.96%)
Jun 05, 2017 0.0090 0.0107 0.0083 0.0094 467,071 +0.00(+4.44%)
Jun 02, 2017 0.0092 0.0095 0.0090 0.0090 160,317 -0.00(-3.23%)
Jun 01, 2017 0.0111 0.0111 0.0061 0.0093 322,716 -0.00(-22.50%)
May 31, 2017 0.0124 0.0124 0.0070 0.0120 512,175 +0.00(+1.95%)
May 30, 2017 0.0010 0.0125 0.0010 0.0118 535,505 +0.00(+21.34%)
May 26, 2017 0.0108 0.0111 0.0096 0.0097 144,471 -0.00(-10.19%)
May 25, 2017 0.0100 0.0110 0.0088 0.0108 595,154 +0.00(+20.00%)
May 24, 2017 0.0100 0.0110 0.0080 0.0090 288,938 -0.00(-10.00%)
May 23, 2017 0.0127 0.0127 0.0090 0.0100 632,750 -0.00(-20.00%)
May 22, 2017 0.0130 0.0130 0.0125 0.0125 109,923 +0.00(+0.00%)
May 19, 2017 0.0097 0.0130 0.0090 0.0125 3,174,416 +0.00(+26.65%)
May 18, 2017 0.0100 0.0110 0.0086 0.0099 951,184 -0.00(-3.42%)
May 17, 2017 0.0084 0.0150 0.0084 0.0102 7,081,168 +0.00(+22.97%)
May 16, 2017 0.0069 0.0083 0.0069 0.0083 691,774 +0.00(+5.19%)
May 15, 2017 0.0061 0.0079 0.0061 0.0079 68,002 +0.00(+24.02%)
May 12, 2017 0.0065 0.0065 0.0061 0.0064 339,717 -0.00(-1.85%)
May 11, 2017 0.0085 0.0085 0.0065 0.0065 151,001 +0.00(+1.41%)
May 10, 2017 0.0090 0.0090 0.0064 0.0064 364,164 -0.00(-28.89%)
May 08, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 04, 2017 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
May 03, 2017 0.0094 0.0100 0.0091 0.0095 2,070,563 +0.00(+1.06%)
May 02, 2017 0.0098 0.0099 0.0084 0.0094 8,020,706 +0.00(+1.08%)
May 01, 2017 0.0098 0.0098 0.0093 0.0093 3,289,839 -0.00(-6.06%)
Apr 28, 2017 0.0095 0.0099 0.0089 0.0099 1,243,767 +0.00(+4.21%)
Apr 27, 2017 0.0086 0.0095 0.0071 0.0095 3,224,685 +0.00(+20.25%)
Apr 26, 2017 0.0095 0.0095 0.0070 0.0079 539,717 -0.00(-16.80%)
Apr 25, 2017 0.0092 0.0095 0.0092 0.0095 3,400,553 -0.00(-0.05%)
Apr 24, 2017 0.0088 0.0095 0.0080 0.0095 980,028 +0.00(+7.95%)
Apr 21, 2017 0.0090 0.0090 0.0061 0.0088 1,820,141 -0.00(-2.22%)
Apr 20, 2017 0.0075 0.0090 0.0070 0.0090 1,542,960 +0.00(+0.00%)
Apr 19, 2017 0.0079 0.0090 0.0079 0.0090 5,941,939 +0.00(+13.92%)
Apr 18, 2017 0.0080 0.0080 0.0062 0.0079 1,162,561 -0.00(-1.25%)
Apr 17, 2017 0.0077 0.0080 0.0076 0.0080 135,001 +0.00(+3.63%)
Apr 12, 2017 0.0077 0.0077 0.0077 0 +0.00(+28.67%)
Apr 11, 2017 0.0060 0.0060 0.0060 0.0060 27,000 +0.00(+0.00%)
Apr 10, 2017 0.0070 0.0070 0.0060 0.0060 110,000 -0.00(-25.00%)
Apr 07, 2017 0.0080 0.0080 0.0080 0.0080 100,000 -0.00(-11.11%)
Apr 06, 2017 0.0080 0.0090 0.0060 0.0090 299,053 +0.00(+11.11%)
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.