Skip to main content
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 22, 2024 0.0031 0.0034 0.0031 0.0033 225,000 +0.00(+26.92%)
May 20, 2024 0.0026 4 -0.00(-27.78%)
May 17, 2024 0.0038 0.0038 0.0036 0.0036 12,501 -0.00(-5.26%)
May 15, 2024 0.0038 0 +0.00(+11.76%)
May 14, 2024 0.0029 0.0034 0.0029 0.0034 1,293,481 +0.00(+13.33%)
May 10, 2024 0.0030 0 +0.00(+7.14%)
May 09, 2024 0.0029 0.0029 0.0028 0.0028 9,806 -0.00(-9.68%)
May 07, 2024 0.0031 10 -0.00(-3.13%)
May 02, 2024 0.0032 0 -0.00(-5.88%)
May 01, 2024 0.0034 0.0034 0.0034 0.0034 237 +0.00(+9.68%)
Apr 30, 2024 0.0031 0.0031 0.0031 0.0031 94,650 -0.00(-22.50%)
Apr 29, 2024 0.0040 0.0040 0.0040 0.0040 1,000 +0.00(+17.65%)
Apr 26, 2024 0.0034 0.0034 0.0034 0.0034 3,700 +0.00(+0.00%)
Apr 25, 2024 0.0034 0.0034 0.0034 0.0034 100,000 +0.00(+17.24%)
Apr 24, 2024 0.0046 0.0046 0.0029 0.0029 765,496 -0.00(-38.30%)
Apr 16, 2024 0.0047 53 -0.00(-2.08%)
Apr 11, 2024 0.0048 0 +0.00(+84.62%)
Apr 08, 2024 0.0026 0 +0.00(+0.00%)
Apr 03, 2024 0.0026 0 -0.00(-25.71%)
Apr 02, 2024 0.0030 0.0035 0.0026 0.0035 53,000 +0.00(+6.06%)
Apr 01, 2024 0.0033 0.0033 0.0033 0.0033 20,001 +0.00(+3.12%)
Mar 27, 2024 0.0032 0 +0.00(+0.00%)
Mar 26, 2024 0.0032 0.0032 0.0032 0.0032 28,177 +0.00(+6.67%)
Mar 15, 2024 0.0030 1 -0.00(-16.67%)
Mar 12, 2024 0.0036 0 +0.00(+20.00%)
Mar 07, 2024 0.0030 0 +0.00(+0.00%)
Mar 06, 2024 0.0030 0.0030 0.0030 0.0030 6,070 +0.00(+0.00%)
Mar 04, 2024 0.0030 0 -0.00(-11.76%)
Feb 28, 2024 0.0034 0 +0.00(+17.24%)
Feb 27, 2024 0.0038 0.0038 0.0029 0.0029 300,000 -0.00(-14.71%)
Feb 26, 2024 0.0034 0.0034 0.0034 0.0034 4,500 +0.00(+21.43%)
Feb 23, 2024 0.0028 0.0028 0.0028 0.0028 3,850 -0.00(-28.21%)
Feb 22, 2024 0.0039 0.0039 0.0039 0.0039 34,200 +0.00(+11.43%)
Feb 14, 2024 0.0035 0 +0.00(+25.00%)
Feb 13, 2024 0.0032 0.0032 0.0028 0.0028 113,000 -0.00(-6.67%)
Feb 12, 2024 0.0029 0.0031 0.0029 0.0030 125,000 +0.00(+7.14%)
Feb 08, 2024 0.0028 0 +0.00(+0.00%)
Feb 06, 2024 0.0028 0 +0.00(+3.70%)
Feb 01, 2024 0.0027 0 +0.00(+0.00%)
Jan 29, 2024 0.0027 0 -0.00(-12.90%)
Jan 26, 2024 0.0033 0.0033 0.0031 0.0031 335,475 -0.00(-11.43%)
Jan 25, 2024 0.0035 0.0035 0.0035 0.0035 2,720 +0.00(+2.94%)
Jan 24, 2024 0.0034 0.0034 0.0034 0.0034 5,500 +0.00(+0.00%)
Jan 23, 2024 0.0033 0.0034 0.0033 0.0034 90,106 -0.00(-8.11%)
Jan 17, 2024 0.0037 5,501 -0.00(-2.63%)
Jan 16, 2024 0.0035 0.0039 0.0035 0.0038 78,152 -0.00(-2.56%)
Jan 12, 2024 0.0033 0.0039 0.0033 0.0039 36,799 +0.00(+5.41%)
Jan 09, 2024 0.0037 10 -0.00(-17.78%)
Jan 08, 2024 0.0045 0.0045 0.0045 0.0045 1,000 +0.00(+9.76%)
Jan 03, 2024 0.0041 0 +0.00(+0.00%)
Jan 02, 2024 0.0043 0.0043 0.0041 0.0041 6,138 +0.00(+10.81%)
Dec 29, 2023 0.0050 0.0050 0.0032 0.0037 1,009,249 -0.00(-26.00%)
Dec 28, 2023 0.0041 0.0050 0.0031 0.0050 310,865 +0.00(+21.95%)
Dec 27, 2023 0.0047 0.0050 0.0041 0.0041 405,408 -0.00(-12.77%)
Dec 26, 2023 0.0046 0.0047 0.0046 0.0047 16,800 +0.00(+6.82%)
Dec 22, 2023 0.0050 0.0050 0.0044 0.0044 36,843 -0.00(-12.00%)
Dec 21, 2023 0.0047 0.0050 0.0047 0.0050 12,000 +0.00(+13.64%)
Dec 18, 2023 0.0044 0 +0.00(+2.33%)
Dec 14, 2023 0.0043 0 +0.00(+0.00%)
Dec 13, 2023 0.0043 0.0043 0.0043 0.0043 790 -0.00(-21.82%)
Dec 11, 2023 0.0055 0 +0.00(+3.77%)
Dec 08, 2023 0.0053 0.0053 0.0053 0.0053 500 +0.00(+6.00%)
Dec 07, 2023 0.0056 0.0056 0.0050 0.0050 10,438 -0.00(-1.96%)
Dec 05, 2023 0.0051 0 +0.00(+0.00%)
Dec 01, 2023 0.0051 0 +0.00(+21.43%)
Nov 29, 2023 0.0042 0 -0.00(-20.75%)
Nov 28, 2023 0.0044 0.0053 0.0041 0.0053 609,666 +0.00(+10.42%)
Nov 27, 2023 0.0050 0.0054 0.0045 0.0048 100,000 -0.00(-11.11%)
Nov 24, 2023 0.0054 0.0054 0.0054 0.0054 180,000 +0.00(+17.39%)
Nov 22, 2023 0.0046 0.0046 0.0046 0.0046 3,000 -0.00(-6.12%)
Nov 20, 2023 0.0049 0 -0.00(-7.55%)
Nov 17, 2023 0.0053 0.0053 0.0053 0.0053 10,000 +0.00(+0.00%)
Nov 16, 2023 0.0053 0.0053 0.0053 0.0053 1,500 +0.00(+15.22%)
Nov 15, 2023 0.0046 0.0046 0.0046 0.0046 40,028 -0.00(-11.54%)
Nov 09, 2023 0.0052 1 +0.00(+15.56%)
Nov 02, 2023 0.0045 0 +0.00(+0.00%)
Oct 31, 2023 0.0045 0 -0.00(-28.57%)
Oct 30, 2023 0.0058 0.0063 0.0046 0.0063 70,156 +0.00(+8.62%)
Oct 24, 2023 0.0058 0 -0.00(-10.77%)
Oct 23, 2023 0.0065 0.0065 0.0065 0.0065 911 +0.00(+41.30%)
Oct 20, 2023 0.0056 0.0056 0.0046 0.0046 171,100 -0.00(-8.00%)
Oct 19, 2023 0.0048 0.0050 0.0048 0.0050 13,000 +0.00(+0.00%)
Oct 18, 2023 0.0047 0.0050 0.0047 0.0050 31,314 +0.00(+4.17%)
Oct 16, 2023 0.0048 1 -0.00(-2.04%)
Oct 12, 2023 0.0049 0 -0.00(-2.00%)
Oct 11, 2023 0.0055 0.0055 0.0050 0.0050 222,223 -0.00(-3.85%)
Oct 10, 2023 0.0052 0.0057 0.0052 0.0052 4,001 +0.00(+0.00%)
Oct 09, 2023 0.0052 0.0052 0.0052 0.0052 33,500 -0.00(-7.14%)
Oct 06, 2023 0.0061 0.0064 0.0056 0.0056 160,202 -0.00(-11.11%)
Oct 04, 2023 0.0063 0 +0.00(+23.53%)
Oct 03, 2023 0.0063 0.0063 0.0051 0.0051 107,327 -0.00(-21.54%)
Sep 29, 2023 0.0065 0 +0.00(+12.07%)
Sep 28, 2023 0.0058 0.0058 0.0051 0.0058 396,957 -0.00(-10.77%)
Sep 27, 2023 0.0059 0.0065 0.0059 0.0065 315,002 +0.00(+10.17%)
Sep 26, 2023 0.0059 0.0059 0.0059 0.0059 8,400 -0.00(-7.81%)
Sep 25, 2023 0.0058 0.0064 0.0062 0.0064 230,700 +0.00(+10.34%)
Sep 22, 2023 0.0058 0.0064 0.0058 0.0058 26,947 +0.00(+0.00%)
Sep 21, 2023 0.0055 0.0058 0.0051 0.0058 360,186 +0.00(+7.41%)
Sep 20, 2023 0.0051 0.0054 0.0047 0.0054 104,897 -0.00(-1.82%)
Sep 19, 2023 0.0051 0.0058 0.0044 0.0055 488,996 +0.00(+10.00%)
Sep 18, 2023 0.0044 0.0050 0.0041 0.0050 214,994 +0.00(+13.64%)
Sep 15, 2023 0.0047 0.0051 0.0044 0.0044 401,063 +0.00(+2.33%)
Sep 14, 2023 0.0058 0.0058 0.0043 0.0043 692,432 -0.00(-29.51%)
Sep 13, 2023 0.0071 0.0072 0.0059 0.0061 782,813 -0.00(-14.08%)
Sep 12, 2023 0.0064 0.0076 0.0058 0.0071 5,148,818 +0.00(+5.97%)
Sep 11, 2023 0.0085 0.0119 0.0059 0.0067 11,425,570 +0.00(+24.07%)
Sep 08, 2023 0.0046 0.0065 0.0043 0.0054 139,812 +0.00(+10.20%)
Sep 07, 2023 0.0057 0.0068 0.0036 0.0049 674,495 +0.00(+16.67%)
Sep 06, 2023 0.0029 0.0042 0.0029 0.0042 665,416 +0.00(+5.00%)
Sep 05, 2023 0.0025 0.0040 0.0025 0.0040 141,999 +0.00(+14.29%)
Sep 01, 2023 0.0022 0.0038 0.0022 0.0035 658,459 +0.00(+45.83%)
Aug 30, 2023 0.0024 0 +0.00(+14.29%)
Aug 29, 2023 0.0021 0.0021 0.0021 0.0021 20,000 +0.00(+23.53%)
Aug 14, 2023 0.0017 0 -0.00(-5.56%)
Aug 07, 2023 0.0018 0 -0.00(-25.00%)
Aug 04, 2023 0.0018 0.0024 0.0018 0.0024 1,200 +0.00(+20.00%)
Aug 02, 2023 0.0020 0 -0.00(-13.04%)
Jul 28, 2023 0.0023 0 -0.00(-8.00%)
Jul 26, 2023 0.0025 0 -0.00(-13.79%)
Jul 25, 2023 0.0029 0.0029 0.0029 0.0029 100,000 +0.00(+45.00%)
Jul 24, 2023 0.0020 0.0021 0.0020 0.0020 16,282 +0.00(+5.26%)
Jul 19, 2023 0.0019 32 -0.00(-9.52%)
Jul 18, 2023 0.0021 0.0021 0.0021 0.0021 282,145 +0.00(+0.00%)
Jul 17, 2023 0.0023 0.0023 0.0020 0.0021 429,997 -0.00(-8.70%)
Jul 13, 2023 0.0023 0 -0.00(-14.81%)
Jul 05, 2023 0.0027 0 -0.00(-3.57%)
Jul 03, 2023 0.0037 0.0037 0.0028 0.0028 18,905 +0.00(+21.74%)
Jun 30, 2023 0.0027 0.0027 0.0023 0.0023 13,100 +0.00(+9.52%)
Jun 29, 2023 0.0055 0.0055 0.0019 0.0021 2,346,040 -0.00(-61.11%)
Jun 28, 2023 0.0054 0.0054 0.0051 0.0054 7,098 +0.00(+8.00%)
Jun 26, 2023 0.0050 0 +0.00(+13.64%)
Jun 23, 2023 0.0037 0.0044 0.0037 0.0044 25,580 +0.00(+18.92%)
Jun 21, 2023 0.0037 0 -0.00(-2.63%)
Jun 20, 2023 0.0038 0.0038 0.0038 0.0038 20,000 +0.00(+8.57%)
Jun 15, 2023 0.0035 1 -0.00(-22.22%)
Jun 12, 2023 0.0045 0 +0.00(+55.17%)
Jun 08, 2023 0.0029 0 +0.00(+3.57%)
Jun 06, 2023 0.0028 0 -0.00(-30.00%)
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.