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 31, 2017 0.0124 0.0124 0.0070 0.0120 512,175 +0.00(+1.95%)
May 30, 2017 0.0010 0.0125 0.0010 0.0118 535,505 +0.00(+21.34%)
May 26, 2017 0.0108 0.0111 0.0096 0.0097 144,471 -0.00(-10.19%)
May 25, 2017 0.0100 0.0110 0.0088 0.0108 595,154 +0.00(+20.00%)
May 24, 2017 0.0100 0.0110 0.0080 0.0090 288,938 -0.00(-10.00%)
May 23, 2017 0.0127 0.0127 0.0090 0.0100 632,750 -0.00(-20.00%)
May 22, 2017 0.0130 0.0130 0.0125 0.0125 109,923 +0.00(+0.00%)
May 19, 2017 0.0097 0.0130 0.0090 0.0125 3,174,416 +0.00(+26.65%)
May 18, 2017 0.0100 0.0110 0.0086 0.0099 951,184 -0.00(-3.42%)
May 17, 2017 0.0084 0.0150 0.0084 0.0102 7,081,168 +0.00(+22.97%)
May 16, 2017 0.0069 0.0083 0.0069 0.0083 691,774 +0.00(+5.19%)
May 15, 2017 0.0061 0.0079 0.0061 0.0079 68,002 +0.00(+24.02%)
May 12, 2017 0.0065 0.0065 0.0061 0.0064 339,717 -0.00(-1.85%)
May 11, 2017 0.0085 0.0085 0.0065 0.0065 151,001 +0.00(+1.41%)
May 10, 2017 0.0090 0.0090 0.0064 0.0064 364,164 -0.00(-28.89%)
May 08, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 04, 2017 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
May 03, 2017 0.0094 0.0100 0.0091 0.0095 2,070,563 +0.00(+1.06%)
May 02, 2017 0.0098 0.0099 0.0084 0.0094 8,020,706 +0.00(+1.08%)
May 01, 2017 0.0098 0.0098 0.0093 0.0093 3,289,839 -0.00(-6.06%)
Apr 28, 2017 0.0095 0.0099 0.0089 0.0099 1,243,767 +0.00(+4.21%)
Apr 27, 2017 0.0086 0.0095 0.0071 0.0095 3,224,685 +0.00(+20.25%)
Apr 26, 2017 0.0095 0.0095 0.0070 0.0079 539,717 -0.00(-16.80%)
Apr 25, 2017 0.0092 0.0095 0.0092 0.0095 3,400,553 -0.00(-0.05%)
Apr 24, 2017 0.0088 0.0095 0.0080 0.0095 980,028 +0.00(+7.95%)
Apr 21, 2017 0.0090 0.0090 0.0061 0.0088 1,820,141 -0.00(-2.22%)
Apr 20, 2017 0.0075 0.0090 0.0070 0.0090 1,542,960 +0.00(+0.00%)
Apr 19, 2017 0.0079 0.0090 0.0079 0.0090 5,941,939 +0.00(+13.92%)
Apr 18, 2017 0.0080 0.0080 0.0062 0.0079 1,162,561 -0.00(-1.25%)
Apr 17, 2017 0.0077 0.0080 0.0076 0.0080 135,001 +0.00(+3.63%)
Apr 12, 2017 0.0077 0.0077 0.0077 0 +0.00(+28.67%)
Apr 11, 2017 0.0060 0.0060 0.0060 0.0060 27,000 +0.00(+0.00%)
Apr 10, 2017 0.0070 0.0070 0.0060 0.0060 110,000 -0.00(-25.00%)
Apr 07, 2017 0.0080 0.0080 0.0080 0.0080 100,000 -0.00(-11.11%)
Apr 06, 2017 0.0080 0.0090 0.0060 0.0090 299,053 +0.00(+11.11%)
Apr 04, 2017 0.0081 0.0081 0.0081 0 -0.00(-18.18%)
Mar 31, 2017 0.0099 0.0099 0.0099 53 -0.00(-1.00%)
Mar 30, 2017 0.0090 0.0100 0.0080 0.0100 340,551 +0.00(+0.00%)
Mar 29, 2017 0.0085 0.0100 0.0085 0.0100 50,000 +0.00(+25.00%)
Mar 28, 2017 0.0080 0.0080 0.0080 0.0080 36,565 +0.00(+0.00%)
Mar 27, 2017 0.0080 0.0080 0.0080 0.0080 418,000 +0.00(+2.56%)
Mar 24, 2017 0.0109 0.0109 0.0070 0.0078 360,824 +0.00(+11.43%)
Mar 23, 2017 0.0075 0.0120 0.0070 0.0070 698,834 -0.00(-12.45%)
Mar 22, 2017 0.0090 0.0090 0.0075 0.0080 183,167 -0.00(-11.17%)
Mar 21, 2017 0.0100 0.0110 0.0086 0.0090 651,997 -0.00(-10.00%)
Mar 20, 2017 0.0089 0.0130 0.0061 0.0100 1,737,273 +0.00(+38.70%)
Mar 17, 2017 0.0066 0.0073 0.0066 0.0072 345,700 -0.00(-9.87%)
Mar 16, 2017 0.0085 0.0085 0.0078 0.0080 58,877 +0.00(+6.67%)
Mar 15, 2017 0.0090 0.0099 0.0055 0.0075 1,902,000 -0.00(-6.72%)
Mar 14, 2017 0.0101 0.0130 0.0066 0.0080 909,812 -0.00(-36.19%)
Mar 13, 2017 0.0105 0.0130 0.0100 0.0126 3,832,708 -0.00(-1.56%)
Mar 10, 2017 0.0119 0.0130 0.0101 0.0128 1,701,843 +0.00(+21.10%)
Mar 09, 2017 0.0117 0.0120 0.0077 0.0106 5,921,800 -0.00(-6.46%)
Mar 08, 2017 0.0106 0.0140 0.0082 0.0113 1,347,462 -0.00(-5.83%)
Mar 07, 2017 0.0170 0.0190 0.0104 0.0120 6,074,514 -0.00(-28.99%)
Mar 06, 2017 0.0160 0.0199 0.0100 0.0169 11,569,091 +0.00(+5.62%)
Mar 03, 2017 0.0094 0.0160 0.0070 0.0160 1,340,108 +0.01(+70.21%)
Mar 02, 2017 0.0094 0.0094 0.0090 0.0094 1,008,662 +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.