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 (%)
Oct 30, 2020 0.0067 0.0067 0.0040 0.0067 30,200 -0.00(-2.90%)
Oct 29, 2020 0.0068 0.0069 0.0068 0.0069 179,049 +0.00(+15.00%)
Oct 28, 2020 0.0036 0.0068 0.0035 0.0060 152,264 -0.00(-11.76%)
Oct 27, 2020 0.0063 0.0068 0.0052 0.0068 114,272 +0.00(+7.94%)
Oct 26, 2020 0.0043 0.0063 0.0042 0.0063 130,714 +0.00(+31.25%)
Oct 23, 2020 0.0048 0.0048 0.0048 0.0048 23,500 +0.00(+0.00%)
Oct 22, 2020 0.0046 0.0049 0.0046 0.0048 41,815 -0.00(-11.11%)
Oct 21, 2020 0.0050 0.0054 0.0050 0.0054 39,179 -0.00(-3.57%)
Oct 20, 2020 0.0056 0.0056 0.0056 9 +0.00(+0.00%)
Oct 19, 2020 0.0050 0.0056 0.0050 0.0056 82,202 +0.00(+3.70%)
Oct 16, 2020 0.0050 0.0055 0.0046 0.0054 89,800 -0.00(-14.29%)
Oct 15, 2020 0.0041 0.0063 0.0041 0.0063 657,963 +0.00(+6.78%)
Oct 13, 2020 0.0059 0.0059 0.0059 0 +0.00(+1.72%)
Oct 12, 2020 0.0050 0.0058 0.0050 0.0058 187,211 -0.00(-4.92%)
Oct 09, 2020 0.0060 0.0061 0.0056 0.0061 148,300 +0.00(+1.67%)
Oct 07, 2020 0.0060 0.0060 0.0060 0 -0.00(-4.76%)
Oct 06, 2020 0.0063 0.0063 0.0063 0.0063 15,000 -0.00(-1.56%)
Oct 02, 2020 0.0064 0.0064 0.0064 0 -0.00(-1.54%)
Oct 01, 2020 0.0065 0.0065 0.0065 1 +0.00(+0.00%)
Sep 30, 2020 0.0065 0.0065 0.0065 53 +0.00(+0.00%)
Sep 28, 2020 0.0065 0.0065 0.0065 0 -0.00(-5.80%)
Sep 25, 2020 0.0061 0.0069 0.0060 0.0069 115,500 +0.00(+0.00%)
Sep 23, 2020 0.0069 0.0069 0.0069 0 +0.00(+15.00%)
Sep 22, 2020 0.0055 0.0060 0.0053 0.0060 103,109 -0.00(-14.29%)
Sep 21, 2020 0.0070 0.0070 0.0070 1 +0.00(+0.00%)
Sep 17, 2020 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 16, 2020 0.0085 0.0085 0.0062 0.0070 25,051 -0.00(-17.65%)
Sep 15, 2020 0.0079 0.0085 0.0074 0.0085 409,037 +0.00(+7.59%)
Sep 14, 2020 0.0079 0.0079 0.0079 0.0079 90,004 +0.00(+11.27%)
Sep 11, 2020 0.0047 0.0071 0.0047 0.0071 10,400 -0.00(-1.39%)
Sep 10, 2020 0.0052 0.0072 0.0050 0.0072 339,205 +0.00(+2.86%)
Sep 09, 2020 0.0070 0.0070 0.0070 0.0070 19,624 +0.00(+0.00%)
Sep 08, 2020 0.0070 0.0070 0.0058 0.0070 9,500 +0.00(+0.00%)
Sep 04, 2020 0.0070 0.0070 0.0052 0.0070 58,300 +0.00(+0.00%)
Sep 03, 2020 0.0052 0.0073 0.0052 0.0070 44,144 -0.00(-12.50%)
Sep 02, 2020 0.0089 0.0089 0.0051 0.0080 138,665 +0.00(+0.00%)
Sep 01, 2020 0.0070 0.0080 0.0062 0.0080 126,573 +0.00(+14.29%)
Aug 31, 2020 0.0070 0.0070 0.0070 0.0070 10,000 -0.00(-20.45%)
Aug 28, 2020 0.0045 0.0088 0.0045 0.0088 60,900 +0.00(+4.76%)
Aug 26, 2020 0.0084 0.0084 0.0084 0 +0.00(+5.00%)
Aug 24, 2020 0.0080 0.0080 0.0080 0 -0.00(-4.76%)
Aug 21, 2020 0.0084 0.0084 0.0084 0.0084 62,500 +0.00(+0.00%)
Aug 20, 2020 0.0093 0.0093 0.0075 0.0084 49,000 -0.00(-9.68%)
Aug 19, 2020 0.0061 0.0093 0.0061 0.0093 258,253 +0.00(+0.00%)
Aug 18, 2020 0.0080 0.0093 0.0073 0.0093 222,115 +0.00(+0.00%)
Aug 17, 2020 0.0081 0.0093 0.0081 0.0093 82,850 +0.00(+4.49%)
Aug 14, 2020 0.0089 0.0089 0.0089 50 +0.00(+0.00%)
Aug 13, 2020 0.0089 0.0089 0.0089 0.0089 1,000 +0.00(+12.66%)
Aug 12, 2020 0.0089 0.0089 0.0079 0.0079 600,038 -0.00(-15.05%)
Aug 11, 2020 0.0090 0.0093 0.0089 0.0093 117,148 +0.00(+3.33%)
Aug 10, 2020 0.0093 0.0093 0.0079 0.0090 196,100 +0.00(+0.00%)
Aug 07, 2020 0.0088 0.0090 0.0086 0.0090 88,600 +0.00(+4.65%)
Aug 06, 2020 0.0078 0.0089 0.0075 0.0086 156,081 +0.00(+8.86%)
Aug 05, 2020 0.0090 0.0090 0.0073 0.0079 55,011 -0.00(-10.23%)
Aug 04, 2020 0.0088 0.0088 0.0088 0.0088 37,835 -0.00(-9.28%)
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.