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

The Graystone Company Inc (OP: GYST )

0.0041 +0.0001 (+2.50%)
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 (%)
Jul 30, 2021 0.0318 0.0345 0.0280 0.0309 463,420 -0.00(-3.44%)
Jul 29, 2021 0.0287 0.0349 0.0256 0.0320 667,292 +0.00(+11.50%)
Jul 28, 2021 0.0300 0.0300 0.0258 0.0287 230,123 -0.00(-10.31%)
Jul 27, 2021 0.0300 0.0350 0.0250 0.0320 2,919,821 +0.00(+12.28%)
Jul 26, 2021 0.0219 0.0300 0.0219 0.0285 587,406 +0.01(+30.14%)
Jul 23, 2021 0.0248 0.0248 0.0200 0.0219 592,688 -0.00(-6.81%)
Jul 22, 2021 0.0265 0.0366 0.0220 0.0235 3,454,662 -0.00(-7.84%)
Jul 21, 2021 0.0248 0.0290 0.0248 0.0255 676,120 +0.00(+8.51%)
Jul 20, 2021 0.0240 0.0240 0.0215 0.0235 345,235 +0.00(+9.30%)
Jul 19, 2021 0.0205 0.0219 0.0205 0.0215 252,997 +0.00(+4.88%)
Jul 16, 2021 0.0225 0.0240 0.0195 0.0205 176,899 +0.00(+13.89%)
Jul 15, 2021 0.0268 0.0270 0.0180 0.0180 741,167 -0.01(-32.08%)
Jul 14, 2021 0.0251 0.0389 0.0251 0.0265 3,737,904 +0.00(+5.58%)
Jul 13, 2021 0.0251 0.0263 0.0240 0.0251 275,948 +0.00(+0.40%)
Jul 12, 2021 0.0284 0.0290 0.0200 0.0250 1,734,498 -0.00(-10.39%)
Jul 09, 2021 0.0290 0.0297 0.0279 0.0279 473,832 -0.00(-5.42%)
Jul 08, 2021 0.0380 0.0385 0.0245 0.0295 3,402,253 -0.01(-27.16%)
Jul 07, 2021 0.0290 0.0429 0.0275 0.0405 8,623,311 +0.01(+42.11%)
Jul 06, 2021 0.0257 0.0308 0.0257 0.0285 482,567 +0.00(+14.00%)
Jul 02, 2021 0.0275 0.0280 0.0220 0.0250 451,018 -0.00(-9.09%)
Jul 01, 2021 0.0269 0.0298 0.0252 0.0275 632,999 +0.00(+1.85%)
Jun 30, 2021 0.0176 0.0330 0.0169 0.0270 1,758,012 +0.01(+39.90%)
Jun 29, 2021 0.0180 0.0390 0.0159 0.0193 12,413,648 +0.00(+21.38%)
Jun 28, 2021 0.0159 0.0159 0.0145 0.0159 321,905 -0.00(-0.62%)
Jun 25, 2021 0.0145 0.0182 0.0145 0.0160 477,797 +0.00(+14.29%)
Jun 24, 2021 0.0151 0.0151 0.0137 0.0140 163,351 -0.00(-7.28%)
Jun 23, 2021 0.0150 0.0154 0.0150 0.0151 58,881 +0.00(+4.86%)
Jun 22, 2021 0.0180 0.0180 0.0139 0.0144 424,109 -0.00(-12.20%)
Jun 21, 2021 0.0150 0.0164 0.0138 0.0164 481,335 +0.00(+8.61%)
Jun 18, 2021 0.0173 0.0174 0.0150 0.0151 245,128 -0.00(-12.72%)
Jun 17, 2021 0.0170 0.0180 0.0151 0.0173 208,316 +0.00(+0.00%)
Jun 16, 2021 0.0173 0.0173 0.0151 0.0173 409,682 +0.00(+0.00%)
Jun 15, 2021 0.0175 0.0175 0.0142 0.0173 212,264 -0.00(-1.14%)
Jun 14, 2021 0.0133 0.0175 0.0133 0.0175 359,092 +0.00(+31.58%)
Jun 11, 2021 0.0154 0.0154 0.0132 0.0133 153,538 -0.00(-4.32%)
Jun 10, 2021 0.0140 0.0154 0.0134 0.0139 346,932 +0.00(+2.96%)
Jun 09, 2021 0.0153 0.0153 0.0135 0.0135 56,379 -0.00(-11.76%)
Jun 08, 2021 0.0180 0.0185 0.0120 0.0153 1,003,978 -0.00(-15.00%)
Jun 07, 2021 0.0161 0.0190 0.0153 0.0180 1,041,078 +0.00(+26.76%)
Jun 04, 2021 0.0154 0.0167 0.0142 0.0142 378,566 -0.00(-4.05%)
Jun 03, 2021 0.0128 0.0160 0.0128 0.0148 1,479,099 +0.00(+21.31%)
Jun 02, 2021 0.0117 0.0125 0.0110 0.0122 1,196,981 +0.00(+4.27%)
Jun 01, 2021 0.0121 0.0130 0.0110 0.0117 149,026 -0.00(-3.31%)
May 28, 2021 0.0131 0.0144 0.0121 0.0121 140,153 +0.00(+0.83%)
May 27, 2021 0.0132 0.0133 0.0114 0.0120 399,829 -0.00(-8.40%)
May 26, 2021 0.0160 0.0175 0.0131 0.0131 408,120 -0.00(-16.03%)
May 25, 2021 0.0150 0.0185 0.0150 0.0156 405,471 -0.00(-13.33%)
May 24, 2021 0.0170 0.0184 0.0145 0.0180 747,198 +0.00(+5.88%)
May 21, 2021 0.0140 0.0173 0.0137 0.0170 788,272 +0.00(+21.43%)
May 20, 2021 0.0135 0.0173 0.0120 0.0140 1,040,377 +0.00(+0.72%)
May 19, 2021 0.0130 0.0144 0.0101 0.0139 786,667 +0.00(+6.92%)
May 18, 2021 0.0118 0.0173 0.0118 0.0130 2,351,181 +0.00(+23.81%)
May 17, 2021 0.0123 0.0123 0.0100 0.0105 3,236,635 -0.00(-16.00%)
May 14, 2021 0.0126 0.0130 0.0120 0.0125 928,580 -0.00(-6.02%)
May 13, 2021 0.0157 0.0170 0.0123 0.0133 1,998,841 -0.00(-16.88%)
May 12, 2021 0.0180 0.0180 0.0158 0.0160 1,040,959 -0.00(-11.11%)
May 11, 2021 0.0190 0.0190 0.0169 0.0180 503,584 +0.00(+1.69%)
May 10, 2021 0.0229 0.0274 0.0168 0.0177 2,999,944 -0.00(-16.90%)
May 07, 2021 0.0199 0.0225 0.0185 0.0213 1,801,882 +0.00(+21.71%)
May 06, 2021 0.0194 0.0200 0.0175 0.0175 381,987 -0.00(-6.42%)
May 05, 2021 0.0192 0.0200 0.0185 0.0187 107,191 +0.00(+1.08%)
May 04, 2021 0.0224 0.0225 0.0180 0.0185 352,672 -0.00(-7.50%)
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.