The Graystone Company Inc (OP: GYST )
0.0033
+0.0006
(+22.22%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-4.55%) | |
May 29, 2018 | 0.0022 | 0.0022 | 0.0022 | 2 | +0.00(+4.76%) | |
May 25, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-16.17%) | |
May 23, 2018 | 0.0025 | 0.0025 | 0.0025 | 0 | -0.00(-3.65%) | |
May 22, 2018 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 2,000 | +0.00(+4.00%) |
May 21, 2018 | 0.0025 | 0.0025 | 0.0025 | 0.0025 | 200,006 | -0.00(-16.67%) |
May 18, 2018 | 0.0033 | 0.0033 | 0.0030 | 0.0030 | 1,317,000 | +0.00(+16.28%) |
May 17, 2018 | 0.0024 | 0.0035 | 0.0020 | 0.0026 | 1,237,004 | -0.00(-7.86%) |
May 15, 2018 | 0.0028 | 0.0028 | 0.0028 | 0 | +0.00(+40.00%) | |
May 11, 2018 | 0.0020 | 0.0020 | 0.0020 | 0 | -0.00(-2.91%) | |
May 09, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-20.77%) | |
May 07, 2018 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+30.00%) | |
May 04, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 28,571 | -0.00(-23.08%) |
May 02, 2018 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+2.36%) | |
May 01, 2018 | 0.0019 | 0.0025 | 0.0019 | 0.0025 | 97,805 | -0.00(-2.31%) |
Apr 30, 2018 | 0.0026 | 0.0026 | 0.0026 | 0.0026 | 5,000 | +0.00(+30.00%) |
Apr 25, 2018 | 0.0020 | 0.0020 | 0.0020 | 1 | +0.00(+0.00%) | |
Apr 24, 2018 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 141 | +0.00(+5.26%) |
Apr 13, 2018 | 0.0019 | 0.0019 | 0.0019 | 0 | +0.00(+0.00%) | |
Apr 12, 2018 | 0.0019 | 0.0019 | 0.0019 | 0.0019 | 685 | -0.00(-26.92%) |
Mar 23, 2018 | 0.0026 | 0.0026 | 0.0026 | 0 | +0.00(+18.18%) | |
Mar 22, 2018 | 0.0022 | 0.0022 | 0.0022 | 0.0022 | 83,001 | -0.00(-15.38%) |
Mar 21, 2018 | 0.0018 | 0.0026 | 0.0018 | 0.0026 | 35,391 | +0.00(+44.44%) |
Mar 20, 2018 | 0.0021 | 0.0021 | 0.0018 | 0.0018 | 200,001 | -0.00(-14.29%) |
Mar 16, 2018 | 0.0021 | 0.0021 | 0.0021 | 0 | -0.00(-8.70%) | |
Mar 14, 2018 | 0.0023 | 0.0023 | 0.0023 | 0 | +0.00(+24.32%) | |
Mar 13, 2018 | 0.0023 | 0.0023 | 0.0019 | 0.0019 | 70,001 | -0.00(-19.57%) |
Mar 12, 2018 | 0.0023 | 0.0023 | 0.0023 | 0.0023 | 100 | +0.00(+27.42%) |
Mar 07, 2018 | 0.0018 | 0.0018 | 0.0018 | 64 | -0.00(-14.05%) | |
Mar 06, 2018 | 0.0023 | 0.0023 | 0.0021 | 0.0021 | 124,000 | -0.00(-8.70%) |
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.
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.