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: 11:07 AM EDT, May 22, 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 29, 2020 0.0072 0.0079 0.0072 0.0075 220,600 +0.00(+4.17%)
May 28, 2020 0.0065 0.0072 0.0065 0.0072 27,778 +0.00(+9.09%)
May 27, 2020 0.0072 0.0072 0.0066 0.0066 72,101 -0.00(-8.33%)
May 26, 2020 0.0072 0.0072 0.0072 0.0072 15,013 +0.00(+2.86%)
May 22, 2020 0.0053 0.0070 0.0053 0.0070 20,700 -0.00(-1.41%)
May 21, 2020 0.0073 0.0073 0.0071 0.0071 194,801 -0.00(-2.74%)
May 20, 2020 0.0067 0.0074 0.0067 0.0073 93,503 -0.00(-1.35%)
May 19, 2020 0.0076 0.0078 0.0068 0.0074 536,058 +0.00(+0.00%)
May 18, 2020 0.0067 0.0074 0.0067 0.0074 96,549 +0.00(+0.00%)
May 15, 2020 0.0061 0.0074 0.0061 0.0074 105,900 +0.00(+0.00%)
May 14, 2020 0.0068 0.0074 0.0061 0.0074 98,912 +0.00(+8.82%)
May 13, 2020 0.0061 0.0077 0.0061 0.0068 94,187 -0.00(-10.53%)
May 12, 2020 0.0076 0.0076 0.0076 0.0076 9,500 +0.00(+0.00%)
May 11, 2020 0.0076 0.0076 0.0056 0.0076 97,518 +0.00(+0.00%)
May 08, 2020 0.0065 0.0078 0.0055 0.0076 314,500 +0.00(+8.57%)
May 07, 2020 0.0071 0.0072 0.0058 0.0070 308,600 +0.00(+1.45%)
May 06, 2020 0.0072 0.0072 0.0067 0.0069 13,178 -0.00(-4.17%)
May 05, 2020 0.0076 0.0079 0.0065 0.0072 433,774 -0.00(-10.00%)
May 04, 2020 0.0079 0.0082 0.0065 0.0080 254,207 +0.00(+2.56%)
May 01, 2020 0.0077 0.0078 0.0069 0.0078 170,200 +0.00(+0.00%)
Apr 30, 2020 0.0082 0.0084 0.0075 0.0078 528,769 +0.00(+0.00%)
Apr 29, 2020 0.0078 0.0079 0.0070 0.0078 311,618 -0.00(-1.27%)
Apr 28, 2020 0.0060 0.0080 0.0060 0.0079 649,902 +0.00(+17.91%)
Apr 27, 2020 0.0071 0.0076 0.0067 0.0067 520,520 -0.00(-12.99%)
Apr 24, 2020 0.0073 0.0077 0.0071 0.0077 134,800 -0.00(-6.10%)
Apr 23, 2020 0.0082 0.0082 0.0082 0.0082 50,000 +0.00(+0.00%)
Apr 22, 2020 0.0084 0.0084 0.0069 0.0082 609,888 -0.00(-3.53%)
Apr 21, 2020 0.0090 0.0090 0.0065 0.0085 935,300 -0.00(-1.16%)
Apr 20, 2020 0.0080 0.0087 0.0072 0.0086 270,333 +0.00(+3.61%)
Apr 17, 2020 0.0078 0.0087 0.0075 0.0083 2,542,500 +0.00(+10.67%)
Apr 16, 2020 0.0078 0.0078 0.0067 0.0075 161,864 +0.00(+1.35%)
Apr 15, 2020 0.0073 0.0078 0.0071 0.0074 212,690 -0.00(-5.13%)
Apr 14, 2020 0.0078 0.0078 0.0069 0.0078 626,307 +0.00(+0.00%)
Apr 13, 2020 0.0072 0.0080 0.0072 0.0078 1,400,890 +0.00(+5.41%)
Apr 09, 2020 0.0075 0.0075 0.0066 0.0074 576,700 -0.00(-1.33%)
Apr 08, 2020 0.0066 0.0075 0.0066 0.0075 604,616 -0.00(-3.85%)
Apr 07, 2020 0.0058 0.0085 0.0058 0.0078 3,870,327 +0.00(+23.81%)
Apr 06, 2020 0.0065 0.0065 0.0055 0.0063 410,528 -0.00(-3.08%)
Apr 03, 2020 0.0068 0.0068 0.0065 0.0065 384,000 -0.00(-4.41%)
Apr 02, 2020 0.0067 0.0068 0.0065 0.0068 107,705 +0.00(+0.00%)
Apr 01, 2020 0.0070 0.0070 0.0055 0.0068 299,169 -0.00(-2.86%)
Mar 31, 2020 0.0070 0.0072 0.0065 0.0070 866,911 +0.00(+2.94%)
Mar 30, 2020 0.0062 0.0070 0.0061 0.0068 688,613 -0.00(-2.86%)
Mar 27, 2020 0.0074 0.0074 0.0061 0.0070 822,300 -0.00(-5.41%)
Mar 26, 2020 0.0070 0.0074 0.0057 0.0074 1,671,062 +0.00(+5.71%)
Mar 25, 2020 0.0045 0.0075 0.0045 0.0070 3,379,137 +0.00(+32.08%)
Mar 24, 2020 0.0044 0.0053 0.0037 0.0053 956,434 +0.00(+0.00%)
Mar 23, 2020 0.0041 0.0053 0.0041 0.0053 8,411 +0.00(+8.16%)
Mar 20, 2020 0.0050 0.0053 0.0035 0.0049 1,456,300 -0.00(-2.00%)
Mar 19, 2020 0.0053 0.0053 0.0039 0.0050 186,396 -0.00(-3.85%)
Mar 18, 2020 0.0038 0.0053 0.0022 0.0052 3,728,888 +0.00(+26.83%)
Mar 17, 2020 0.0041 0.0041 0.0041 0.0041 22,510 +0.00(+28.13%)
Mar 16, 2020 0.0035 0.0038 0.0032 0.0032 342,689 -0.00(-21.95%)
Mar 13, 2020 0.0041 0.0041 0.0041 0.0041 2,000 -0.00(-4.65%)
Mar 12, 2020 0.0035 0.0043 0.0033 0.0043 242,295 -0.00(-4.44%)
Mar 10, 2020 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Mar 09, 2020 0.0040 0.0040 0.0035 0.0040 682,595 -0.00(-9.09%)
Mar 06, 2020 0.0040 0.0044 0.0040 0.0044 31,000 -0.00(-4.35%)
Mar 05, 2020 0.0036 0.0046 0.0031 0.0046 564,800 +0.00(+0.00%)
Mar 04, 2020 0.0036 0.0047 0.0035 0.0046 315,355 -0.00(-2.13%)
Mar 03, 2020 0.0047 0.0047 0.0047 10 +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.