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, 2023 0.0028 0 -0.00(-12.50%)
May 30, 2023 0.0027 0.0032 0.0027 0.0032 96,235 -0.00(-17.95%)
May 26, 2023 0.0039 0.0039 0.0039 0.0039 1,809 +0.00(+0.00%)
May 25, 2023 0.0027 0.0039 0.0027 0.0039 700 +0.00(+0.00%)
May 19, 2023 0.0039 0 +0.00(+34.48%)
May 18, 2023 0.0028 0.0029 0.0025 0.0029 49,300 +0.00(+16.00%)
May 17, 2023 0.0029 0.0029 0.0025 0.0025 267,137 -0.00(-21.88%)
May 16, 2023 0.0033 0.0033 0.0032 0.0032 185,850 -0.00(-8.57%)
May 15, 2023 0.0033 0.0035 0.0033 0.0035 300 +0.00(+6.06%)
May 11, 2023 0.0033 0 -0.00(-13.16%)
May 10, 2023 0.0038 0.0038 0.0038 0.0038 10,000 -0.00(-24.00%)
May 05, 2023 0.0050 0 +0.00(+0.00%)
May 04, 2023 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+6.38%)
May 01, 2023 0.0047 0 +0.00(+6.82%)
Apr 28, 2023 0.0041 0.0044 0.0041 0.0044 500 +0.00(+7.32%)
Apr 26, 2023 0.0041 0 -0.00(-6.82%)
Apr 25, 2023 0.0041 0.0049 0.0041 0.0044 25,030 -0.00(-10.20%)
Apr 24, 2023 0.0040 0.0049 0.0040 0.0049 10,448 -0.00(-7.55%)
Apr 21, 2023 0.0053 0.0053 0.0053 0.0053 1,100 -0.00(-7.02%)
Apr 20, 2023 0.0040 0.0057 0.0040 0.0057 2,745 +0.00(+32.56%)
Apr 19, 2023 0.0043 0.0043 0.0043 0.0043 23,022 -0.00(-24.56%)
Apr 18, 2023 0.0057 0.0057 0.0057 0.0057 14,567 +0.00(+18.75%)
Apr 14, 2023 0.0048 0 +0.00(+0.00%)
Apr 13, 2023 0.0043 0.0048 0.0040 0.0048 58,419 +0.00(+20.00%)
Apr 12, 2023 0.0043 0.0043 0.0040 0.0040 102,231 +0.00(+5.26%)
Apr 11, 2023 0.0039 0.0061 0.0028 0.0038 3,072,498 +0.00(+18.75%)
Apr 06, 2023 0.0032 0 -0.00(-5.88%)
Apr 04, 2023 0.0034 0 +0.00(+6.25%)
Apr 03, 2023 0.0032 0.0032 0.0032 0.0032 8,000 +0.00(+0.00%)
Mar 30, 2023 0.0032 0 +0.00(+0.00%)
Mar 27, 2023 0.0032 0 +0.00(+0.00%)
Mar 24, 2023 0.0032 0.0032 0.0032 0.0032 1,737 +0.00(+3.23%)
Mar 23, 2023 0.0031 0.0031 0.0031 0.0031 60,000 +0.00(+3.33%)
Mar 22, 2023 0.0030 0.0030 0.0030 0.0030 10,000 +0.00(+0.00%)
Mar 20, 2023 0.0030 0 +0.00(+0.00%)
Mar 17, 2023 0.0030 0.0030 0.0030 0.0030 29,100 +0.00(+20.00%)
Mar 15, 2023 0.0025 0 -0.00(-16.67%)
Mar 14, 2023 0.0025 0.0030 0.0025 0.0030 244,481 +0.00(+0.00%)
Mar 13, 2023 0.0030 0.0030 0.0025 0.0030 170,824 +0.00(+3.45%)
Mar 10, 2023 0.0029 0.0029 0.0029 0.0029 38,244 +0.00(+3.57%)
Mar 09, 2023 0.0034 0.0034 0.0028 0.0028 552,100 -0.00(-22.22%)
Mar 08, 2023 0.0035 0.0036 0.0035 0.0036 100,000 -0.00(-16.28%)
Mar 07, 2023 0.0043 0.0043 0.0043 0.0043 15,000 +0.00(+10.26%)
Mar 06, 2023 0.0039 0.0039 0.0039 0.0039 2,000 +0.00(+21.87%)
Mar 03, 2023 0.0033 0.0043 0.0032 0.0032 214,458 -0.00(-3.03%)
Mar 02, 2023 0.0033 0.0033 0.0033 0.0033 194,659 -0.00(-37.74%)
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.