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

The Graystone Company Inc (OP: GYST )

0.0036 -0.0002 (-5.26%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 17, 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 (%)
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%)
May 03, 2021 0.0200 0.0214 0.0187 0.0200 447,397 +0.00(+2.04%)
Apr 30, 2021 0.0210 0.0210 0.0190 0.0196 230,300 -0.00(-1.51%)
Apr 29, 2021 0.0227 0.0227 0.0195 0.0199 635,595 -0.00(-0.50%)
Apr 28, 2021 0.0230 0.0230 0.0185 0.0200 325,561 -0.00(-6.98%)
Apr 27, 2021 0.0250 0.0251 0.0163 0.0215 966,140 -0.00(-6.52%)
Apr 26, 2021 0.0232 0.0279 0.0230 0.0230 528,795 -0.00(-1.29%)
Apr 23, 2021 0.0250 0.0250 0.0193 0.0233 1,314,600 -0.00(-8.98%)
Apr 22, 2021 0.0276 0.0286 0.0210 0.0256 290,009 +0.00(+8.02%)
Apr 21, 2021 0.0250 0.0279 0.0220 0.0237 459,140 -0.00(-5.20%)
Apr 20, 2021 0.0202 0.0279 0.0200 0.0250 666,670 +0.00(+13.64%)
Apr 19, 2021 0.0255 0.0269 0.0210 0.0220 1,156,185 -0.00(-9.84%)
Apr 16, 2021 0.0270 0.0290 0.0224 0.0244 885,900 -0.00(-12.86%)
Apr 15, 2021 0.0337 0.0360 0.0270 0.0280 1,655,888 -0.01(-16.42%)
Apr 14, 2021 0.0400 0.0400 0.0330 0.0335 1,861,638 -0.01(-14.32%)
Apr 13, 2021 0.0372 0.0400 0.0333 0.0391 900,497 +0.00(+4.27%)
Apr 12, 2021 0.0392 0.0442 0.0330 0.0375 2,770,075 -0.00(-0.53%)
Apr 09, 2021 0.0430 0.0430 0.0312 0.0377 3,026,800 -0.01(-12.33%)
Apr 08, 2021 0.0322 0.0520 0.0300 0.0430 7,989,811 +0.01(+33.54%)
Apr 07, 2021 0.0405 0.0480 0.0291 0.0322 3,196,068 -0.01(-21.46%)
Apr 06, 2021 0.0340 0.0588 0.0330 0.0410 24,679,144 +0.01(+46.43%)
Apr 05, 2021 0.0275 0.0330 0.0204 0.0280 4,767,696 +0.01(+30.84%)
Apr 01, 2021 0.0211 0.0246 0.0208 0.0214 1,657,300 +0.00(+1.42%)
Mar 31, 2021 0.0281 0.0284 0.0201 0.0211 9,069,226 -0.01(-23.55%)
Mar 30, 2021 0.0820 0.0840 0.0225 0.0276 58,281,064 -0.04(-61.13%)
Mar 29, 2021 0.0199 0.0989 0.0191 0.0710 137,938,544 +0.06(+355.13%)
Mar 26, 2021 0.0184 0.0190 0.0152 0.0156 227,700 -0.00(-7.14%)
Mar 25, 2021 0.0180 0.0181 0.0166 0.0168 209,275 -0.00(-4.00%)
Mar 24, 2021 0.0203 0.0219 0.0172 0.0175 278,381 -0.00(-13.37%)
Mar 23, 2021 0.0220 0.0250 0.0200 0.0202 494,690 -0.00(-12.17%)
Mar 22, 2021 0.0198 0.0245 0.0191 0.0230 1,374,453 +0.00(+17.95%)
Mar 19, 2021 0.0194 0.0230 0.0180 0.0195 486,700 -0.00(-5.80%)
Mar 18, 2021 0.0180 0.0230 0.0180 0.0207 700,295 +0.00(+15.00%)
Mar 17, 2021 0.0178 0.0195 0.0160 0.0180 985,992 +0.00(+3.45%)
Mar 16, 2021 0.0185 0.0249 0.0160 0.0174 1,795,270 -0.00(-0.57%)
Mar 15, 2021 0.0198 0.0208 0.0150 0.0175 961,762 -0.00(-5.41%)
Mar 12, 2021 0.0160 0.0200 0.0146 0.0185 1,312,500 +0.00(+7.56%)
Mar 11, 2021 0.0190 0.0190 0.0151 0.0172 693,841 -0.00(-9.47%)
Mar 10, 2021 0.0249 0.0249 0.0155 0.0190 4,349,233 -0.00(-17.39%)
Mar 09, 2021 0.0169 0.0420 0.0140 0.0230 23,196,902 +0.01(+41.10%)
Mar 08, 2021 0.0145 0.0189 0.0105 0.0163 781,568 +0.00(+13.19%)
Mar 05, 2021 0.0135 0.0190 0.0121 0.0144 214,500 +0.00(+20.00%)
Mar 04, 2021 0.0180 0.0180 0.0102 0.0120 3,219,958 -0.00(-24.53%)
Mar 03, 2021 0.0185 0.0185 0.0135 0.0159 1,500,961 -0.00(-11.67%)
Mar 02, 2021 0.0170 0.0185 0.0131 0.0180 1,612,050 +0.00(+13.92%)
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.