Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Graystone Company Inc (OP: GYST )

0.0040 +0.0003 (+8.11%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 7, 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 (%)
Jan 31, 2022 0.0197 0.0209 0.0175 0.0209 390,110 +0.00(+3.47%)
Jan 28, 2022 0.0220 0.0220 0.0183 0.0202 957,620 -0.00(-8.18%)
Jan 27, 2022 0.0210 0.0220 0.0197 0.0220 1,389,552 +0.00(+2.80%)
Jan 26, 2022 0.0204 0.0214 0.0200 0.0214 883,663 +0.00(+3.88%)
Jan 25, 2022 0.0190 0.0206 0.0170 0.0206 1,803,998 +0.00(+11.35%)
Jan 24, 2022 0.0179 0.0185 0.0150 0.0185 735,093 -0.00(-0.54%)
Jan 21, 2022 0.0190 0.0191 0.0150 0.0186 1,661,289 +0.00(+0.54%)
Jan 20, 2022 0.0164 0.0185 0.0150 0.0185 597,811 +0.00(+12.12%)
Jan 19, 2022 0.0155 0.0169 0.0150 0.0165 755,625 -0.00(-2.94%)
Jan 18, 2022 0.0186 0.0187 0.0150 0.0170 2,023,328 -0.00(-8.60%)
Jan 14, 2022 0.0186 0 -0.00(-4.12%)
Jan 13, 2022 0.0172 0.0197 0.0169 0.0194 1,455,055 +0.00(+14.79%)
Jan 12, 2022 0.0180 0.0180 0.0136 0.0169 2,602,013 -0.00(-3.43%)
Jan 11, 2022 0.0177 0.0180 0.0149 0.0175 1,977,185 -0.00(-2.78%)
Jan 10, 2022 0.0184 0.0200 0.0150 0.0180 1,871,033 -0.00(-6.25%)
Jan 07, 2022 0.0257 0.0270 0.0170 0.0192 5,949,494 -0.00(-19.33%)
Jan 06, 2022 0.0397 0.0487 0.0218 0.0238 14,075,848 -0.00(-8.46%)
Jan 05, 2022 0.0283 0.0342 0.0230 0.0260 1,044,968 -0.00(-13.33%)
Jan 04, 2022 0.0220 0.0300 0.0216 0.0300 725,035 +0.01(+39.53%)
Jan 03, 2022 0.0273 0.0320 0.0191 0.0215 1,626,411 -0.01(-28.33%)
Dec 31, 2021 0.0296 0.0305 0.0270 0.0300 1,046,324 +0.00(+3.09%)
Dec 30, 2021 0.0280 0.0320 0.0280 0.0291 337,584 +0.00(+1.75%)
Dec 29, 2021 0.0300 0.0305 0.0286 0.0286 89,374 -0.00(-4.67%)
Dec 28, 2021 0.0300 0.0300 0.0288 0.0300 328,821 +0.00(+3.45%)
Dec 27, 2021 0.0296 0.0303 0.0280 0.0290 137,320 -0.00(-3.33%)
Dec 23, 2021 0.0314 0.0324 0.0280 0.0300 187,947 -0.00(-4.76%)
Dec 22, 2021 0.0320 0.0320 0.0280 0.0315 367,988 +0.00(+4.30%)
Dec 21, 2021 0.0380 0.0389 0.0301 0.0302 1,505,875 -0.00(-5.92%)
Dec 20, 2021 0.0344 0.0349 0.0320 0.0321 195,627 -0.00(-8.29%)
Dec 17, 2021 0.0347 0.0360 0.0341 0.0350 162,264 -0.00(-2.78%)
Dec 16, 2021 0.0364 0.0365 0.0325 0.0360 411,929 -0.00(-1.37%)
Dec 15, 2021 0.0401 0.0430 0.0351 0.0365 626,842 -0.00(-5.93%)
Dec 14, 2021 0.0403 0.0430 0.0386 0.0388 177,019 -0.00(-9.13%)
Dec 13, 2021 0.0430 0.0430 0.0372 0.0427 482,957 +0.00(+6.75%)
Dec 10, 2021 0.0430 0.0430 0.0360 0.0400 425,711 +0.00(+7.53%)
Dec 09, 2021 0.0408 0.0440 0.0360 0.0372 1,222,077 -0.00(-7.00%)
Dec 08, 2021 0.0425 0.0425 0.0325 0.0400 321,549 -0.00(-4.76%)
Dec 07, 2021 0.0410 0.0461 0.0404 0.0420 1,398,138 -0.00(-4.11%)
Dec 06, 2021 0.0378 0.0440 0.0360 0.0438 1,450,092 +0.00(+6.05%)
Dec 03, 2021 0.0391 0.0413 0.0357 0.0413 611,395 +0.00(+6.17%)
Dec 02, 2021 0.0384 0.0400 0.0355 0.0389 872,111 +0.00(+2.64%)
Dec 01, 2021 0.0372 0.0415 0.0372 0.0379 1,022,550 +0.00(+1.88%)
Nov 30, 2021 0.0400 0.0400 0.0354 0.0372 814,555 -0.00(-0.27%)
Nov 29, 2021 0.0360 0.0389 0.0310 0.0373 1,601,600 +0.00(+3.61%)
Nov 26, 2021 0.0400 0.0421 0.0310 0.0360 1,078,723 -0.00(-9.77%)
Nov 24, 2021 0.0400 0.0400 0.0345 0.0399 1,077,119 -0.00(-0.25%)
Nov 23, 2021 0.0420 0.0420 0.0350 0.0400 781,583 -0.00(-4.31%)
Nov 22, 2021 0.0400 0.0444 0.0390 0.0418 1,698,058 +0.00(+7.73%)
Nov 19, 2021 0.0422 0.0470 0.0375 0.0388 2,680,736 -0.00(-7.62%)
Nov 18, 2021 0.0390 0.0423 0.0411 0.0420 2,973,687 +0.01(+15.07%)
Nov 17, 2021 0.0393 0.0393 0.0332 0.0365 711,333 +0.00(+7.67%)
Nov 16, 2021 0.0352 0.0380 0.0310 0.0339 1,054,288 -0.00(-0.59%)
Nov 15, 2021 0.0380 0.0396 0.0319 0.0341 992,391 -0.00(-9.79%)
Nov 12, 2021 0.0396 0.0396 0.0365 0.0378 458,969 -0.00(-0.53%)
Nov 11, 2021 0.0370 0.0396 0.0348 0.0380 821,666 +0.00(+4.40%)
Nov 10, 2021 0.0378 0.0364 562,625 +0.00(+1.39%)
Nov 09, 2021 0.0400 0.0400 0.0330 0.0359 1,792,438 -0.00(-10.25%)
Nov 08, 2021 0.0290 0.0424 0.0281 0.0400 5,069,685 +0.01(+37.93%)
Nov 05, 2021 0.0307 0.0307 0.0280 0.0290 244,439 -0.00(-3.33%)
Nov 04, 2021 0.0280 0.0304 0.0280 0.0300 631,786 +0.00(+3.81%)
Nov 03, 2021 0.0295 0.0295 0.0281 0.0289 154,535 -0.00(-3.67%)
Nov 02, 2021 0.0300 0.0300 0.0280 0.0300 618,237 +0.00(+7.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.