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 (%)
Mar 31, 2015 0.0189 0.0189 0.0170 0.0189 58,002 +0.00(+21.94%)
Mar 30, 2015 0.0192 0.0192 0.0150 0.0155 326,128 -0.00(-18.85%)
Mar 27, 2015 0.0191 0.0191 0.0191 0.0191 36,360 -0.00(-13.57%)
Mar 26, 2015 0.0265 0.0265 0.0221 0.0221 182,238 -0.00(-16.92%)
Mar 25, 2015 0.0275 0.0275 0.0190 0.0266 542,417 +0.00(+10.37%)
Mar 24, 2015 0.0295 0.0295 0.0241 0.0241 212,178 -0.01(-19.67%)
Mar 23, 2015 0.0295 0.0300 0.0295 0.0300 64,789 +0.01(+24.48%)
Mar 20, 2015 0.0282 0.0295 0.0241 0.0241 49,761 +0.00(+4.33%)
Mar 19, 2015 0.0250 0.0250 0.0231 0.0231 12,729 -0.00(-7.60%)
Mar 17, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Mar 16, 2015 0.0250 0.0250 0.0200 0.0200 38,001 -0.01(-20.00%)
Mar 13, 2015 0.0250 0.0250 0.0200 0.0250 28,759 +0.01(+25.00%)
Mar 12, 2015 0.0200 0.0350 0.0200 0.0200 47,418 +0.00(+0.00%)
Mar 11, 2015 0.0082 0.0200 0.0082 0.0200 185,022 +0.01(+146.91%)
Mar 10, 2015 0.0130 0.0130 0.0081 0.0081 81,581 -0.00(-35.20%)
Mar 09, 2015 0.0120 0.0130 0.0076 0.0125 58,159 +0.00(+4.17%)
Mar 06, 2015 0.0100 0.0120 0.0100 0.0120 34,149 +0.01(+71.43%)
Mar 04, 2015 0.0070 0.0070 0.0070 2 +0.00(+0.00%)
Mar 03, 2015 0.0070 0.0070 0.0070 0.0070 15,000 -0.00(-29.29%)
Mar 02, 2015 0.0165 0.0165 0.0099 0.0099 172,935 -0.01(-34.00%)
Feb 27, 2015 0.0032 0.0150 0.0032 0.0150 112,377 +0.01(+150.00%)
Feb 26, 2015 0.0052 0.0065 0.0047 0.0060 33,614 +0.00(+15.38%)
Feb 23, 2015 0.0052 0.0052 0.0052 64 +0.00(+4.00%)
Feb 20, 2015 0.0050 0.0050 0.0050 0.0050 8,422 -0.00(-1.96%)
Feb 19, 2015 0.0052 0.0052 0.0051 0.0051 20,000 -0.00(-7.27%)
Feb 13, 2015 0.0055 0.0055 0.0055 0 -0.00(-5.17%)
Feb 12, 2015 0.0058 0.0058 0.0058 0.0058 371 +0.00(+0.00%)
Feb 11, 2015 0.0058 0.0058 0.0058 0.0058 6,531 -0.00(-9.38%)
Feb 06, 2015 0.0064 0.0064 0.0064 54 +0.00(+6.67%)
Feb 04, 2015 0.0060 0.0060 0.0060 2 +0.00(+0.00%)
Feb 03, 2015 0.0064 0.0064 0.0060 0.0060 3,108 -0.00(-6.25%)
Feb 02, 2015 0.0070 0.0070 0.0064 0.0064 89,429 -0.00(-1.54%)
Jan 30, 2015 0.0065 0.0065 0.0065 0.0065 19,000 +0.00(+0.00%)
Jan 29, 2015 0.0065 0.0065 0.0065 0.0065 280,484 +0.00(+8.33%)
Jan 27, 2015 0.0060 0.0060 0.0060 0 +0.00(+9.09%)
Jan 23, 2015 0.0055 0.0055 0.0055 80 +0.00(+0.00%)
Jan 22, 2015 0.0090 0.0090 0.0055 0.0055 777,506 -0.00(-38.89%)
Jan 21, 2015 0.0090 0.0090 0.0090 0.0090 18,303 +0.00(+50.00%)
Jan 20, 2015 0.0055 0.0065 0.0055 0.0060 37,765 +0.00(+13.21%)
Jan 16, 2015 0.0053 0.0053 0.0053 0 -0.00(-47.00%)
Jan 15, 2015 0.0100 0.0100 0.0100 0.0100 20,128 +0.00(+72.41%)
Jan 13, 2015 0.0058 0.0058 0.0058 107 -0.00(-42.00%)
Jan 12, 2015 0.0100 0.0100 0.0100 0.0100 60,000 +0.00(+0.00%)
Jan 09, 2015 0.0100 0.0100 0.0100 0.0100 4,675 +0.00(+0.00%)
Jan 08, 2015 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-4.76%)
Jan 07, 2015 0.0110 0.0110 0.0105 0.0105 13,154 -0.00(-4.55%)
Jan 06, 2015 0.0150 0.0150 0.0110 0.0110 306,000 -0.00(-7.56%)
Jan 05, 2015 0.0118 0.0119 0.0104 0.0119 254,466 +0.01(+240.00%)
Dec 31, 2014 0.0035 0.0035 0.0035 1 -0.00(-2.78%)
Dec 30, 2014 0.0036 0.0036 0.0036 0.0036 5,198 +0.00(+0.00%)
Dec 29, 2014 0.0036 0.0036 0.0036 0.0036 11,582 +0.00(+2.86%)
Dec 26, 2014 0.0056 0.0056 0.0035 0.0035 420,584 -0.00(-37.50%)
Dec 24, 2014 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Dec 23, 2014 0.0055 0.0062 0.0055 0.0056 3,276 +0.00(+5.66%)
Dec 22, 2014 0.0053 0.0053 0.0053 0.0053 5,530 +0.00(+0.00%)
Dec 19, 2014 0.0052 0.0053 0.0052 0.0053 1,819 -0.00(-1.85%)
Dec 17, 2014 0.0054 0.0054 0.0054 13 -0.00(-46.53%)
Dec 16, 2014 0.0101 0.0101 26,613 -0.00(-9.01%)
Dec 15, 2014 0.0111 0.0130 0.0111 0.0111 4,081 -0.00(-6.72%)
Dec 12, 2014 0.0110 0.0119 0.0110 0.0119 25,682 +0.00(+7.21%)
Dec 11, 2014 0.0140 0.0159 0.0111 0.0111 41,001 -0.00(-11.20%)
Dec 10, 2014 0.0111 0.0130 0.0111 0.0125 227,151 -0.00(-3.85%)
Dec 09, 2014 0.0110 0.0130 0.0110 0.0130 312,650 +0.00(+18.18%)
Dec 08, 2014 0.0110 0.0110 0.0110 0.0110 2,794 +0.00(+0.00%)
Dec 05, 2014 0.0125 0.0125 0.0110 0.0110 25,914 -0.00(-12.00%)
Dec 04, 2014 0.0120 0.0125 0.0110 0.0125 63,160 +0.00(+1.63%)
Dec 02, 2014 0.0123 0.0123 0.0123 1 +0.00(+16.04%)
Dec 01, 2014 0.0247 0.0248 0.0106 0.0106 27,603 -0.01(-57.26%)
Nov 28, 2014 0.0248 0.0248 0.0248 0.0248 4,001 +0.00(+0.00%)
Nov 26, 2014 0.0248 0.0248 0.0248 0 -0.00(-0.40%)
Nov 25, 2014 0.0244 0.0249 0.0244 0.0249 4,095 +0.00(+0.00%)
Nov 24, 2014 0.0279 0.0279 0.0200 0.0249 59,959 +0.01(+107.50%)
Nov 21, 2014 0.0120 0.0120 0.0120 0.0120 36,730 +0.00(+0.00%)
Nov 20, 2014 0.0120 0.0120 0.0120 0.0120 22,484 -0.00(-0.83%)
Nov 19, 2014 0.0198 0.0198 0.0121 0.0121 21,599 -0.00(-19.87%)
Nov 18, 2014 0.0120 0.0151 0.0120 0.0151 11,311 +0.00(+0.67%)
Nov 17, 2014 0.0250 0.0150 0.0150 8,201 -0.01(-40.00%)
Nov 14, 2014 0.0150 0.0250 0.0150 0.0250 52,603 +0.01(+25.00%)
Nov 13, 2014 0.0300 0.0300 0.0200 0.0200 46,578 -0.01(-33.33%)
Nov 12, 2014 0.0300 0.0300 0.0120 0.0300 52,722 +0.01(+50.00%)
Nov 11, 2014 0.0200 0.0200 0.0200 0.0200 65,667 +0.00(+0.00%)
Nov 10, 2014 0.0499 0.0500 0.0200 0.0200 40,495 +0.01(+100.00%)
Nov 07, 2014 0.0141 0.0141 0.0100 0.0100 40,495 -0.01(-50.74%)
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.
 
 
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.