Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Graystone Company Inc (OP: GYST )

0.0027 -0.0006 (-18.18%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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, 2022 0.0077 0.0079 0.0074 0.0074 78,894 -0.00(-7.50%)
May 27, 2022 0.0084 0.0084 0.0063 0.0080 513,523 +0.00(+25.00%)
May 26, 2022 0.0069 0.0070 0.0061 0.0064 382,336 -0.00(-8.57%)
May 25, 2022 0.0070 0.0070 0.0070 0.0070 57,857 +0.00(+0.00%)
May 24, 2022 0.0080 0.0080 0.0061 0.0070 437,440 -0.00(-16.67%)
May 23, 2022 0.0083 0.0085 0.0062 0.0084 520,830 +0.00(+1.20%)
May 20, 2022 0.0090 0.0096 0.0078 0.0083 759,037 -0.00(-7.78%)
May 19, 2022 0.0090 0.0102 0.0090 0.0090 118,739 -0.00(-13.46%)
May 18, 2022 0.0095 0.0104 0.0095 0.0104 4,358 +0.00(+4.00%)
May 17, 2022 0.0104 0.0104 0.0096 0.0100 348,500 -0.00(-1.96%)
May 16, 2022 0.0102 0.0104 0.0091 0.0102 153,996 -0.00(-0.97%)
May 13, 2022 0.0102 0.0104 0.0099 0.0103 102,420 +0.00(+4.04%)
May 12, 2022 0.0101 0.0104 0.0095 0.0099 640,676 -0.00(-4.81%)
May 11, 2022 0.0125 0.0125 0.0086 0.0104 2,938,108 -0.00(-21.80%)
May 10, 2022 0.0140 0.0140 0.0125 0.0133 125,650 -0.00(-3.62%)
May 09, 2022 0.0136 0.0143 0.0121 0.0138 330,338 -0.00(-1.43%)
May 06, 2022 0.0145 0.0150 0.0135 0.0140 182,285 -0.00(-8.50%)
May 05, 2022 0.0165 0.0165 0.0153 0.0153 45,653 -0.00(-1.29%)
May 04, 2022 0.0168 0.0168 0.0126 0.0155 485,609 -0.00(-3.13%)
May 03, 2022 0.0156 0.0160 0.0155 0.0160 40,100 +0.00(+0.00%)
May 02, 2022 0.0148 0.0160 0.0148 0.0160 202,763 +0.00(+8.11%)
Apr 29, 2022 0.0150 0.0156 0.0147 0.0148 82,690 -0.00(-7.50%)
Apr 28, 2022 0.0170 0.0172 0.0160 0.0160 160,000 -0.00(-6.98%)
Apr 27, 2022 0.0158 0.0172 0.0155 0.0172 196,810 -0.00(-0.58%)
Apr 26, 2022 0.0174 0.0174 0.0160 0.0173 135,604 -0.00(-3.89%)
Apr 25, 2022 0.0173 0.0183 0.0161 0.0180 122,391 -0.00(-2.70%)
Apr 22, 2022 0.0161 0.0187 0.0160 0.0185 1,019,752 +0.00(+7.56%)
Apr 21, 2022 0.0187 0.0187 0.0166 0.0172 62,767 -0.00(-6.01%)
Apr 20, 2022 0.0190 0.0190 0.0170 0.0183 51,775 +0.00(+1.67%)
Apr 19, 2022 0.0198 0.0198 0.0170 0.0180 182,635 +0.00(+0.00%)
Apr 18, 2022 0.0188 0.0194 0.0180 0.0180 339,990 -0.00(-7.69%)
Apr 14, 2022 0.0196 0.0196 0.0189 0.0195 81,956 +0.00(+1.04%)
Apr 13, 2022 0.0195 0.0200 0.0189 0.0193 684,110 +0.00(+6.63%)
Apr 12, 2022 0.0193 0.0200 0.0174 0.0181 761,971 +0.00(+4.62%)
Apr 11, 2022 0.0166 0.0186 0.0166 0.0173 450,350 -0.00(-7.98%)
Apr 08, 2022 0.0174 0.0188 0.0160 0.0188 689,670 +0.00(+4.44%)
Apr 07, 2022 0.0192 0.0200 0.0150 0.0180 630,069 +0.00(+4.65%)
Apr 06, 2022 0.0195 0.0195 0.0149 0.0172 908,458 -0.00(-9.47%)
Apr 05, 2022 0.0200 0.0201 0.0189 0.0190 779,645 -0.00(-2.56%)
Apr 04, 2022 0.0205 0.0205 0.0185 0.0195 610,969 -0.00(-2.99%)
Apr 01, 2022 0.0172 0.0201 0.0169 0.0201 1,119,205 +0.00(+12.92%)
Mar 31, 2022 0.0165 0.0178 0.0165 0.0178 351,327 +0.00(+1.71%)
Mar 30, 2022 0.0161 0.0175 0.0151 0.0175 176,575 +0.00(+16.67%)
Mar 29, 2022 0.0165 0.0165 0.0144 0.0150 225,835 -0.00(-9.09%)
Mar 28, 2022 0.0180 0.0180 0.0151 0.0165 383,197 -0.00(-1.79%)
Mar 25, 2022 0.0163 0.0168 0.0150 0.0168 71,513 +0.00(+3.07%)
Mar 24, 2022 0.0137 0.0168 0.0137 0.0163 253,711 +0.00(+1.87%)
Mar 23, 2022 0.0150 0.0167 0.0135 0.0160 114,996 -0.00(-4.19%)
Mar 22, 2022 0.0135 0.0168 0.0130 0.0167 725,893 +0.00(+23.70%)
Mar 21, 2022 0.0141 0.0141 0.0135 0.0135 241,594 +0.00(+3.85%)
Mar 18, 2022 0.0127 0.0141 0.0127 0.0130 410,216 +0.00(+2.36%)
Mar 17, 2022 0.0135 0.0135 0.0125 0.0127 257,909 -0.00(-7.30%)
Mar 16, 2022 0.0132 0.0141 0.0132 0.0137 31,800 -0.00(-2.84%)
Mar 15, 2022 0.0141 0.0141 0.0137 0.0141 93,600 +0.00(+0.00%)
Mar 14, 2022 0.0132 0.0141 0.0132 0.0141 70,371 -0.00(-0.70%)
Mar 11, 2022 0.0140 0.0150 0.0139 0.0142 150,351 +0.00(+1.43%)
Mar 10, 2022 0.0140 0.0150 0.0140 0.0140 101,000 -0.00(-6.67%)
Mar 09, 2022 0.0129 0.0150 0.0124 0.0150 496,470 +0.00(+0.00%)
Mar 08, 2022 0.0163 0.0181 0.0120 0.0150 3,028,337 -0.00(-18.03%)
Mar 07, 2022 0.0173 0.0186 0.0163 0.0183 138,920 -0.00(-2.14%)
Mar 04, 2022 0.0186 0.0190 0.0186 0.0187 231,056 -0.00(-2.09%)
Mar 03, 2022 0.0197 0.0197 0.0191 0.0191 91,404 -0.00(-1.55%)
Mar 02, 2022 0.0183 0.0201 0.0183 0.0194 197,657 +0.00(+4.86%)
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.