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, 2015 0.0055 0.0055 0.0055 0 -0.00(-26.67%)
May 27, 2015 0.0075 0.0075 0.0075 0.0075 100,000 +0.00(+7.14%)
May 26, 2015 0.0070 0.0075 0.0070 0.0070 416,814 -0.00(-13.58%)
May 22, 2015 0.0081 0.0081 0.0081 0 +0.00(+14.08%)
May 21, 2015 0.0088 0.0088 0.0071 0.0071 3,060 -0.00(-1.39%)
May 18, 2015 0.0072 0.0072 0.0072 0 -0.00(-5.26%)
May 15, 2015 0.0076 0.0076 0.0076 0.0076 25,106 +0.00(+0.00%)
May 14, 2015 0.0076 0.0076 0.0076 0.0076 11,001 +0.00(+0.00%)
May 13, 2015 0.0076 0.0076 0.0076 0.0076 1,790 -0.00(-2.56%)
May 08, 2015 0.0078 0.0078 0.0078 1 +0.00(+0.00%)
May 07, 2015 0.0090 0.0092 0.0078 0.0078 85,689 -0.00(-2.50%)
May 06, 2015 0.0100 0.0100 0.0080 0.0080 44,212 -0.00(-20.00%)
May 05, 2015 0.0107 0.0107 0.0100 0.0100 20,159 -0.00(-1.96%)
Apr 24, 2015 0.0102 0.0102 0.0102 0 +0.00(+0.99%)
Apr 20, 2015 0.0101 0.0101 0.0101 1 -0.00(-17.21%)
Apr 17, 2015 0.0122 0.0122 0.0122 0.0122 5,400 +0.00(+15.09%)
Apr 14, 2015 0.0106 0.0106 0.0106 1 +0.00(+0.00%)
Apr 13, 2015 0.0106 0.0106 0.0106 0.0106 1,044 -0.00(-8.62%)
Apr 10, 2015 0.0116 0.0116 0.0116 0.0116 5,496 +0.00(+9.43%)
Apr 09, 2015 0.0106 0.0106 0.0106 0.0106 304 -0.01(-37.28%)
Apr 08, 2015 0.0169 0.0169 0.0169 0.0169 6,002 +0.00(+39.67%)
Apr 07, 2015 0.0120 0.0121 0.0120 0.0121 40,421 +0.00(+0.83%)
Apr 06, 2015 0.0175 0.0200 0.0114 0.0120 1,530,992 +0.00(+15.38%)
Apr 01, 2015 0.0104 0.0104 0.0104 0 -0.01(-44.97%)
Mar 31, 2015 0.0189 0.0189 0.0170 0.0189 58,002 +0.00(+21.94%)
Mar 30, 2015 0.0192 0.0192 0.0150 0.0155 326,128 -0.00(-18.85%)
Mar 27, 2015 0.0191 0.0191 0.0191 0.0191 36,360 -0.00(-13.57%)
Mar 26, 2015 0.0265 0.0265 0.0221 0.0221 182,238 -0.00(-16.92%)
Mar 25, 2015 0.0275 0.0275 0.0190 0.0266 542,417 +0.00(+10.37%)
Mar 24, 2015 0.0295 0.0295 0.0241 0.0241 212,178 -0.01(-19.67%)
Mar 23, 2015 0.0295 0.0300 0.0295 0.0300 64,789 +0.01(+24.48%)
Mar 20, 2015 0.0282 0.0295 0.0241 0.0241 49,761 +0.00(+4.33%)
Mar 19, 2015 0.0250 0.0250 0.0231 0.0231 12,729 -0.00(-7.60%)
Mar 17, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 16, 2015 0.0250 0.0250 0.0200 0.0200 38,001 -0.01(-20.00%)
Mar 13, 2015 0.0250 0.0250 0.0200 0.0250 28,759 +0.01(+25.00%)
Mar 12, 2015 0.0200 0.0350 0.0200 0.0200 47,418 +0.00(+0.00%)
Mar 11, 2015 0.0082 0.0200 0.0082 0.0200 185,022 +0.01(+146.91%)
Mar 10, 2015 0.0130 0.0130 0.0081 0.0081 81,581 -0.00(-35.20%)
Mar 09, 2015 0.0120 0.0130 0.0076 0.0125 58,159 +0.00(+4.17%)
Mar 06, 2015 0.0100 0.0120 0.0100 0.0120 34,149 +0.01(+71.43%)
Mar 04, 2015 0.0070 0.0070 0.0070 2 +0.00(+0.00%)
Mar 03, 2015 0.0070 0.0070 0.0070 0.0070 15,000 -0.00(-29.29%)
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.