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 (%)
Apr 28, 2017 0.0095 0.0099 0.0089 0.0099 1,243,767 +0.00(+4.21%)
Apr 27, 2017 0.0086 0.0095 0.0071 0.0095 3,224,685 +0.00(+20.25%)
Apr 26, 2017 0.0095 0.0095 0.0070 0.0079 539,717 -0.00(-16.80%)
Apr 25, 2017 0.0092 0.0095 0.0092 0.0095 3,400,553 -0.00(-0.05%)
Apr 24, 2017 0.0088 0.0095 0.0080 0.0095 980,028 +0.00(+7.95%)
Apr 21, 2017 0.0090 0.0090 0.0061 0.0088 1,820,141 -0.00(-2.22%)
Apr 20, 2017 0.0075 0.0090 0.0070 0.0090 1,542,960 +0.00(+0.00%)
Apr 19, 2017 0.0079 0.0090 0.0079 0.0090 5,941,939 +0.00(+13.92%)
Apr 18, 2017 0.0080 0.0080 0.0062 0.0079 1,162,561 -0.00(-1.25%)
Apr 17, 2017 0.0077 0.0080 0.0076 0.0080 135,001 +0.00(+3.63%)
Apr 12, 2017 0.0077 0.0077 0.0077 0 +0.00(+28.67%)
Apr 11, 2017 0.0060 0.0060 0.0060 0.0060 27,000 +0.00(+0.00%)
Apr 10, 2017 0.0070 0.0070 0.0060 0.0060 110,000 -0.00(-25.00%)
Apr 07, 2017 0.0080 0.0080 0.0080 0.0080 100,000 -0.00(-11.11%)
Apr 06, 2017 0.0080 0.0090 0.0060 0.0090 299,053 +0.00(+11.11%)
Apr 04, 2017 0.0081 0.0081 0.0081 0 -0.00(-18.18%)
Mar 31, 2017 0.0099 0.0099 0.0099 53 -0.00(-1.00%)
Mar 30, 2017 0.0090 0.0100 0.0080 0.0100 340,551 +0.00(+0.00%)
Mar 29, 2017 0.0085 0.0100 0.0085 0.0100 50,000 +0.00(+25.00%)
Mar 28, 2017 0.0080 0.0080 0.0080 0.0080 36,565 +0.00(+0.00%)
Mar 27, 2017 0.0080 0.0080 0.0080 0.0080 418,000 +0.00(+2.56%)
Mar 24, 2017 0.0109 0.0109 0.0070 0.0078 360,824 +0.00(+11.43%)
Mar 23, 2017 0.0075 0.0120 0.0070 0.0070 698,834 -0.00(-12.45%)
Mar 22, 2017 0.0090 0.0090 0.0075 0.0080 183,167 -0.00(-11.17%)
Mar 21, 2017 0.0100 0.0110 0.0086 0.0090 651,997 -0.00(-10.00%)
Mar 20, 2017 0.0089 0.0130 0.0061 0.0100 1,737,273 +0.00(+38.70%)
Mar 17, 2017 0.0066 0.0073 0.0066 0.0072 345,700 -0.00(-9.87%)
Mar 16, 2017 0.0085 0.0085 0.0078 0.0080 58,877 +0.00(+6.67%)
Mar 15, 2017 0.0090 0.0099 0.0055 0.0075 1,902,000 -0.00(-6.72%)
Mar 14, 2017 0.0101 0.0130 0.0066 0.0080 909,812 -0.00(-36.19%)
Mar 13, 2017 0.0105 0.0130 0.0100 0.0126 3,832,708 -0.00(-1.56%)
Mar 10, 2017 0.0119 0.0130 0.0101 0.0128 1,701,843 +0.00(+21.10%)
Mar 09, 2017 0.0117 0.0120 0.0077 0.0106 5,921,800 -0.00(-6.46%)
Mar 08, 2017 0.0106 0.0140 0.0082 0.0113 1,347,462 -0.00(-5.83%)
Mar 07, 2017 0.0170 0.0190 0.0104 0.0120 6,074,514 -0.00(-28.99%)
Mar 06, 2017 0.0160 0.0199 0.0100 0.0169 11,569,091 +0.00(+5.62%)
Mar 03, 2017 0.0094 0.0160 0.0070 0.0160 1,340,108 +0.01(+70.21%)
Mar 02, 2017 0.0094 0.0094 0.0090 0.0094 1,008,662 +0.00(+0.00%)
Mar 01, 2017 0.0070 0.0094 0.0050 0.0094 880,293 -0.00(-1.05%)
Feb 28, 2017 0.0059 0.0100 0.0059 0.0095 1,625,900 +0.01(+131.71%)
Feb 27, 2017 0.0049 0.0049 0.0039 0.0041 114,600 +0.00(+10.81%)
Feb 17, 2017 0.0037 0.0037 0.0037 0 -0.00(-25.10%)
Feb 09, 2017 0.0049 0.0049 0.0049 1 -0.00(-24.58%)
Feb 08, 2017 0.0066 0.0066 0.0066 0.0066 10,000 -0.00(-0.76%)
Feb 07, 2017 0.0066 0.0066 0.0066 0.0066 2,000 +0.00(+78.38%)
Feb 03, 2017 0.0037 0.0037 0.0037 118 -0.00(-44.36%)
Feb 01, 2017 0.0066 0.0066 0.0066 1 +0.00(+51.14%)
Jan 31, 2017 0.0044 0.0044 0.0044 0.0044 200 +0.00(+27.91%)
Jan 13, 2017 0.0034 0.0034 0.0034 0 +0.00(+7.50%)
Dec 29, 2016 0.0032 0.0032 0.0032 1 -0.00(-21.95%)
Dec 23, 2016 0.0041 0.0041 0.0041 0 -0.00(-17.51%)
Dec 21, 2016 0.0050 0.0050 0.0050 0 +0.00(+24.25%)
Dec 19, 2016 0.0040 0.0040 0.0040 0 +0.00(+19.58%)
Dec 14, 2016 0.0033 0.0033 0.0033 2 +0.00(+10.95%)
Dec 13, 2016 0.0030 0.0030 0.0030 0.0030 470 -0.00(-28.21%)
Dec 07, 2016 0.0042 0.0042 0.0042 0 +0.00(+40.00%)
Dec 05, 2016 0.0030 0.0030 0.0030 0 -0.00(-0.33%)
Dec 02, 2016 0.0032 0.0033 0.0030 0.0030 197,961 +0.00(+0.33%)
Dec 01, 2016 0.0030 0.0030 0.0030 0.0030 1,790 -0.00(-3.23%)
Nov 29, 2016 0.0031 0.0031 0.0031 0 +0.00(+3.33%)
Nov 28, 2016 0.0046 0.0046 0.0030 0.0030 1,080,790 -0.00(-25.00%)
Nov 23, 2016 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Nov 16, 2016 0.0040 0.0040 0.0040 64 -0.00(-11.11%)
Nov 15, 2016 0.0046 0.0046 0.0045 0.0045 1,054 +0.00(+9.76%)
Nov 11, 2016 0.0041 0.0041 0.0041 0 -0.00(-37.88%)
Nov 04, 2016 0.0066 0.0066 0.0066 0 +0.00(+60.98%)
Nov 02, 2016 0.0041 0.0041 0.0041 0 -0.00(-18.00%)
Oct 28, 2016 0.0050 0.0050 0.0050 43 +0.00(+2.04%)
Oct 26, 2016 0.0049 0.0049 0.0049 0 +0.00(+38.54%)
Oct 25, 2016 0.0040 0.0040 0.0030 0.0035 439,201 -0.00(-33.40%)
Oct 24, 2016 0.0050 0.0053 0.0050 0.0053 10,266 -0.00(-45.81%)
Oct 19, 2016 0.0098 0.0098 0.0098 0 +0.00(+96.00%)
Oct 18, 2016 0.0050 0.0050 0.0050 0.0050 1,312 +0.00(+0.00%)
Oct 17, 2016 0.0100 0.0100 0.0050 0.0050 41,053 -0.01(-50.00%)
Oct 12, 2016 0.0100 0.0100 0.0100 0 +0.00(+8.70%)
Oct 11, 2016 0.0092 0.0092 0.0092 0.0092 3,301 -0.00(-19.30%)
Oct 04, 2016 0.0114 0.0114 0.0114 1 +0.01(+86.89%)
Oct 03, 2016 0.0061 0.0061 0.0061 0.0061 14,450 -0.01(-50.00%)
Sep 30, 2016 0.0061 0.0123 0.0061 0.0122 21,000 -0.00(-0.81%)
Sep 29, 2016 0.0123 0.0123 0.0123 0.0123 0 +0.00(+0.00%)
Sep 28, 2016 0.0138 0.0139 0.0123 0.0123 29,000 +0.01(+101.64%)
Sep 27, 2016 0.0061 0.0061 0.0061 0.0061 2,106 -0.01(-53.08%)
Sep 23, 2016 0.0130 0.0130 0.0130 0 +0.00(+1.72%)
Sep 22, 2016 0.0102 0.0128 0.0102 0.0128 5,101 +0.01(+77.50%)
Sep 21, 2016 0.0072 0.0072 0.0072 0.0072 4,999 -0.00(-17.04%)
Sep 19, 2016 0.0087 0.0087 0.0087 0 -0.01(-40.14%)
Sep 16, 2016 0.0070 0.0145 0.0070 0.0145 432,932 +0.01(+81.25%)
Sep 14, 2016 0.0080 0.0080 0.0080 1 -0.00(-30.43%)
Sep 12, 2016 0.0115 0.0115 0.0115 0 +0.00(+0.00%)
Sep 09, 2016 0.0115 0.0115 0.0115 0.0115 607,141 +0.00(+2.50%)
Sep 08, 2016 0.0110 0.0120 0.0110 0.0112 6,100,000 +0.00(+38.52%)
Sep 06, 2016 0.0081 0.0081 0.0081 0 +0.00(+1.25%)
Sep 02, 2016 0.0080 0.0080 0.0080 0 -0.01(-40.74%)
Aug 31, 2016 0.0135 0.0135 0.0135 0 +0.00(+2.66%)
Aug 30, 2016 0.0132 0.0132 0.0132 0.0132 10,000 -0.00(-20.30%)
Aug 29, 2016 0.0106 0.0165 0.0105 0.0165 77,500 -0.00(-4.07%)
Aug 26, 2016 0.0172 0.0172 0.0172 0.0172 6,256 -0.00(-3.91%)
Aug 25, 2016 0.0179 0.0179 0.0179 0.0179 15,000 +0.00(+2.29%)
Aug 24, 2016 0.0131 0.0181 0.0120 0.0175 226,000 +0.00(+29.63%)
Aug 23, 2016 0.0188 0.0189 0.0125 0.0135 361,631 -0.01(-28.57%)
Aug 22, 2016 0.0120 0.0190 0.0120 0.0189 67,057 -0.00(-1.56%)
Aug 19, 2016 0.0048 0.0215 0.0048 0.0192 1,709,099 +0.01(+284.00%)
Aug 18, 2016 0.0150 0.0150 0.0010 0.0050 319,512 -0.01(-67.32%)
Aug 17, 2016 0.0155 0.0200 0.0140 0.0153 1,574,728 +0.00(+2.00%)
Aug 16, 2016 0.0100 0.0200 0.0099 0.0150 7,680,042 +0.00(+50.00%)
Aug 15, 2016 0.0048 0.0100 0.0048 0.0100 1,574,373 +0.01(+212.50%)
Aug 12, 2016 0.0032 0.0032 0.0032 0.0032 3,685 +0.00(+3.23%)
Aug 10, 2016 0.0031 0.0031 0.0031 0 -0.00(-48.33%)
Aug 09, 2016 0.0065 0.0065 0.0060 0.0060 46,211 -0.00(-14.29%)
Aug 08, 2016 0.0084 0.0085 0.0070 0.0070 87,945 +0.00(+14.75%)
Aug 05, 2016 0.0061 0.0061 0.0061 0.0061 1,000 +0.00(+1.33%)
Aug 04, 2016 0.0060 0.0060 0.0060 0.0060 211 +0.00(+0.33%)
Aug 03, 2016 0.0060 0.0060 0.0060 0.0060 790 -0.00(-33.33%)
Jul 29, 2016 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
Jul 28, 2016 0.0089 0.0119 0.0070 0.0070 153,280 +0.00(+0.00%)
Jul 27, 2016 0.0045 0.0125 0.0045 0.0070 831,940 +0.00(+125.81%)
Jul 18, 2016 0.0031 0.0031 0.0031 2 +0.00(+0.00%)
Jul 12, 2016 0.0031 0.0031 0.0031 0 +0.00(+0.00%)
Jul 11, 2016 0.0050 0.0050 0.0031 0.0031 20,300 +0.00(+10.71%)
Jul 07, 2016 0.0028 0.0028 0.0028 0 -0.00(-6.67%)
Jul 01, 2016 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Jun 29, 2016 0.0025 0.0025 0.0025 0 -0.00(-10.71%)
Jun 20, 2016 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Jun 17, 2016 0.0028 0.0028 0.0028 0.0028 50,001 +0.00(+12.00%)
Jun 15, 2016 0.0025 0.0025 0.0025 1 -0.00(-7.41%)
Jun 14, 2016 0.0020 0.0027 0.0020 0.0027 288,799 +0.00(+35.00%)
Jun 07, 2016 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
May 27, 2016 0.0019 0.0019 0.0019 0 -0.00(-24.00%)
May 26, 2016 0.0035 0.0037 0.0025 0.0025 1,254,144 -0.00(-28.57%)
May 25, 2016 0.0035 0.0035 0.0035 0.0035 2,054 +0.00(+0.00%)
May 23, 2016 0.0035 0.0035 0.0035 0 -0.00(-25.53%)
May 18, 2016 0.0047 0.0047 0.0047 1 +0.00(+30.56%)
May 10, 2016 0.0036 0.0036 0.0036 0 +0.00(+2.86%)
May 05, 2016 0.0035 0.0035 0.0035 0 -0.00(-2.78%)
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.