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 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%)
Mar 02, 2018 0.0023 0.0023 0.0023 34 +0.00(+0.00%)
Feb 28, 2018 0.0023 0.0023 0.0023 1 +0.00(+0.00%)
Feb 27, 2018 0.0023 0.0023 0.0023 0.0023 145,000 -0.00(-4.17%)
Feb 22, 2018 0.0024 0.0024 0.0024 1 -0.00(-20.00%)
Feb 20, 2018 0.0030 0.0030 0.0030 0 +0.00(+20.00%)
Feb 14, 2018 0.0025 0.0025 0.0025 0 -0.00(-13.79%)
Feb 13, 2018 0.0029 0.0029 0.0029 0.0029 28,495 +0.00(+20.83%)
Feb 12, 2018 0.0024 0.0024 0.0024 0.0024 21,308 +0.00(+0.00%)
Feb 09, 2018 0.0024 0.0024 0.0024 0.0024 10,000 -0.00(-17.24%)
Feb 08, 2018 0.0023 0.0032 0.0023 0.0029 2,909,189 +0.00(+45.00%)
Feb 02, 2018 0.0020 0.0020 0.0020 0 +0.00(+11.11%)
Feb 01, 2018 0.0024 0.0024 0.0018 0.0018 2,970,914 -0.00(-28.43%)
Jan 31, 2018 0.0025 0.0025 0.0025 0.0025 232 -0.00(-13.28%)
Jan 29, 2018 0.0029 0.0029 0.0029 0 +0.00(+26.09%)
Jan 22, 2018 0.0023 0.0023 0.0023 0 +0.00(+9.52%)
Jan 18, 2018 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Jan 17, 2018 0.0025 0.0025 0.0025 0.0025 50,000 -0.00(-16.67%)
Jan 16, 2018 0.0030 0.0030 0.0030 0.0030 216,666 +0.00(+0.00%)
Jan 12, 2018 0.0030 0.0030 0.0030 0 +0.00(+15.38%)
Jan 11, 2018 0.0026 0.0026 0.0026 0.0026 60,000 +0.00(+0.00%)
Jan 10, 2018 0.0026 0.0026 0.0026 0.0026 80,000 +0.00(+3.59%)
Jan 05, 2018 0.0025 0.0025 0.0025 0 +0.00(+0.40%)
Jan 04, 2018 0.0030 0.0030 0.0025 0.0025 49,500 -0.00(-16.67%)
Jan 03, 2018 0.0040 0.0040 0.0030 0.0030 2,684,867 -0.00(-16.67%)
Jan 02, 2018 0.0025 0.0036 0.0025 0.0036 1,357,130 +0.00(+50.00%)
Dec 29, 2017 0.0024 0.0024 0.0024 0 +0.00(+0.00%)
Dec 28, 2017 0.0018 0.0028 0.0018 0.0024 2,339,252 +0.00(+33.33%)
Dec 27, 2017 0.0022 0.0022 0.0018 0.0018 653,046 -0.00(-4.86%)
Dec 22, 2017 0.0019 0.0019 0.0019 1 +0.00(+11.29%)
Dec 20, 2017 0.0017 0.0017 0.0017 0 -0.00(-10.53%)
Dec 18, 2017 0.0019 0.0019 0.0019 16 +0.00(+5.56%)
Dec 15, 2017 0.0017 0.0018 0.0017 0.0018 96,544 -0.00(-18.18%)
Dec 14, 2017 0.0019 0.0022 0.0016 0.0022 92,346 -0.00(-4.35%)
Dec 13, 2017 0.0021 0.0023 0.0021 0.0023 210,000 +0.00(+35.29%)
Dec 12, 2017 0.0016 0.0019 0.0016 0.0017 793,261 +0.00(+0.00%)
Dec 11, 2017 0.0017 0.0017 0.0017 0.0017 50,002 +0.00(+0.00%)
Dec 08, 2017 0.0019 0.0019 0.0017 0.0017 217,523 -0.00(-5.56%)
Dec 07, 2017 0.0018 0.0018 0.0018 0.0018 239,032 +0.00(+0.00%)
Dec 04, 2017 0.0018 0.0018 0.0018 32 -0.00(-5.26%)
Dec 01, 2017 0.0020 0.0020 0.0019 0.0019 88,106 -0.00(-17.39%)
Nov 28, 2017 0.0023 0.0023 0.0023 0 +0.00(+21.05%)
Nov 27, 2017 0.0019 0.0019 0.0018 0.0019 800,000 -0.00(-17.39%)
Nov 24, 2017 0.0024 0.0024 0.0018 0.0023 134,000 +0.00(+15.00%)
Nov 22, 2017 0.0020 0.0020 0.0020 0.0020 65,140 +0.00(+11.11%)
Nov 21, 2017 0.0018 0.0018 0.0018 0.0018 1,390 -0.00(-18.18%)
Nov 20, 2017 0.0022 0.0022 0.0022 0.0022 255,000 +0.00(+22.22%)
Nov 17, 2017 0.0018 0.0018 0.0018 0.0018 3,742 +0.00(+20.00%)
Nov 16, 2017 0.0016 0.0017 0.0015 0.0015 400,000 -0.00(-25.00%)
Nov 15, 2017 0.0020 0.0020 0.0017 0.0020 175,000 +0.00(+0.00%)
Nov 14, 2017 0.0022 0.0022 0.0020 0.0020 283,000 -0.00(-33.11%)
Nov 13, 2017 0.0023 0.0030 0.0020 0.0030 287,845 +0.00(+24.58%)
Nov 10, 2017 0.0020 0.0024 0.0020 0.0024 5,411 +0.00(+20.00%)
Nov 09, 2017 0.0020 0.0028 0.0017 0.0020 2,401,708 +0.00(+33.33%)
Nov 08, 2017 0.0017 0.0017 0.0015 0.0015 800,000 -0.00(-16.67%)
Nov 07, 2017 0.0018 0.0018 0.0018 0.0018 135,000 +0.00(+12.50%)
Nov 06, 2017 0.0018 0.0018 0.0016 0.0016 47,766 -0.00(-13.98%)
Nov 02, 2017 0.0019 0.0019 0.0019 0 -0.00(-6.06%)
Nov 01, 2017 0.0018 0.0020 0.0018 0.0020 322,034 +0.00(+10.00%)
Oct 31, 2017 0.0019 0.0019 0.0018 0.0018 327,000 -0.00(-5.26%)
Oct 30, 2017 0.0020 0.0020 0.0018 0.0019 173,500 -0.00(-6.86%)
Oct 27, 2017 0.0021 0.0025 0.0019 0.0020 2,517,748 -0.00(-18.40%)
Oct 26, 2017 0.0020 0.0047 0.0019 0.0025 12,460,400 +0.00(+38.89%)
Oct 25, 2017 0.0018 0.0018 0.0018 0.0018 801 +0.00(+12.50%)
Oct 24, 2017 0.0017 0.0017 0.0016 0.0016 393,595 -0.00(-5.88%)
Oct 23, 2017 0.0020 0.0020 0.0017 0.0017 277,050 -0.00(-15.00%)
Oct 20, 2017 0.0017 0.0020 0.0017 0.0020 133,500 -0.00(-9.09%)
Oct 19, 2017 0.0017 0.0022 0.0017 0.0022 70,000 +0.00(+37.50%)
Oct 18, 2017 0.0016 0.0016 0.0016 0.0016 18,750 -0.00(-20.00%)
Oct 12, 2017 0.0020 0.0020 0.0020 0 -0.00(-9.09%)
Oct 11, 2017 0.0022 0.0022 0.0022 0.0022 25,053 +0.00(+10.00%)
Oct 10, 2017 0.0021 0.0023 0.0019 0.0020 1,772,449 -0.00(-5.21%)
Oct 09, 2017 0.0026 0.0026 0.0021 0.0021 5,493,077 -0.00(-31.94%)
Oct 06, 2017 0.0026 0.0034 0.0025 0.0031 2,708,456 +0.00(+19.23%)
Oct 05, 2017 0.0028 0.0028 0.0026 0.0026 100,001 -0.00(-23.53%)
Oct 04, 2017 0.0030 0.0034 0.0026 0.0034 200,000 -0.00(-2.86%)
Oct 03, 2017 0.0038 0.0038 0.0032 0.0035 460,002 -0.00(-16.67%)
Oct 02, 2017 0.0031 0.0050 0.0030 0.0042 3,072,940 +0.00(+90.91%)
Sep 26, 2017 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Sep 25, 2017 0.0021 0.0021 0.0021 0.0021 89,000 -0.00(-28.08%)
Sep 22, 2017 0.0030 0.0030 0.0029 0.0029 210,000 +0.00(+39.05%)
Sep 20, 2017 0.0021 0.0021 0.0021 0 -0.00(-32.26%)
Sep 19, 2017 0.0022 0.0031 0.0022 0.0031 27,172 +0.00(+3.33%)
Sep 12, 2017 0.0030 0.0030 0.0030 2 -0.00(-0.99%)
Sep 11, 2017 0.0025 0.0032 0.0025 0.0030 100,200 +0.00(+21.20%)
Sep 08, 2017 0.0025 0.0025 0.0023 0.0025 574,067 -0.00(-3.85%)
Sep 07, 2017 0.0026 0.0026 0.0026 0.0026 210,000 +0.00(+0.00%)
Sep 06, 2017 0.0026 0.0026 0.0025 0.0026 420,000 +0.00(+8.33%)
Sep 05, 2017 0.0030 0.0030 0.0021 0.0024 4,438,902 -0.00(-20.00%)
Sep 01, 2017 0.0031 0.0031 0.0030 0.0030 897 +0.00(+3.45%)
Aug 31, 2017 0.0029 0.0029 0.0029 0.0029 393 -0.00(-21.62%)
Aug 28, 2017 0.0037 0.0037 0.0037 0 -0.00(-2.63%)
Aug 25, 2017 0.0038 0.0038 0.0038 0.0038 25,000 +0.00(+0.00%)
Aug 23, 2017 0.0038 0.0038 0.0038 0 +0.00(+11.76%)
Aug 22, 2017 0.0029 0.0039 0.0029 0.0034 564,822 +0.00(+17.24%)
Aug 18, 2017 0.0029 0.0029 0.0029 0 +0.00(+3.57%)
Aug 16, 2017 0.0028 0.0028 0.0028 0 -0.00(-15.15%)
Aug 15, 2017 0.0035 0.0035 0.0033 0.0033 141,300 -0.00(-5.71%)
Aug 14, 2017 0.0035 0.0035 0.0035 0.0035 231,458 +0.00(+6.06%)
Aug 11, 2017 0.0033 0.0033 0.0033 0.0033 2,107 +0.00(+0.00%)
Aug 10, 2017 0.0033 0.0033 0.0033 0.0033 790 +0.00(+0.00%)
Aug 09, 2017 0.0033 0.0033 0.0033 0.0033 326,236 +0.00(+17.86%)
Aug 04, 2017 0.0028 0.0028 0.0028 0 -0.00(-9.68%)
Aug 03, 2017 0.0030 0.0031 0.0030 0.0031 347,500 +0.00(+3.33%)
Jul 31, 2017 0.0030 0.0030 0.0030 0 -0.00(-6.25%)
Jul 28, 2017 0.0032 0.0032 0.0032 0.0032 24,500 -0.00(-5.88%)
Jul 21, 2017 0.0034 0.0034 0.0034 2 +0.00(+13.33%)
Jul 20, 2017 0.0031 0.0031 0.0030 0.0030 23,028 +0.00(+0.00%)
Jul 19, 2017 0.0030 0.0030 0.0030 0.0030 40,000 -0.00(-11.76%)
Jul 18, 2017 0.0034 0.0034 0.0034 0.0034 30,000 +0.00(+0.00%)
Jul 14, 2017 0.0034 0.0034 0.0034 0 +0.00(+21.43%)
Jul 12, 2017 0.0028 0.0028 0.0028 0 -0.00(-17.65%)
Jul 11, 2017 0.0030 0.0034 0.0028 0.0034 280,000 +0.00(+0.18%)
Jul 10, 2017 0.0034 0.0034 0.0034 0.0034 15,000 -0.00(-0.18%)
Jul 07, 2017 0.0030 0.0034 0.0028 0.0034 231,053 -0.00(-2.86%)
Jul 06, 2017 0.0030 0.0035 0.0030 0.0035 73,000 +0.00(+25.00%)
Jul 05, 2017 0.0038 0.0038 0.0028 0.0028 4,991,856 -0.00(-30.00%)
Jul 03, 2017 0.0040 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Jun 30, 2017 0.0040 0.0040 0.0040 0 +0.00(+5.26%)
Jun 29, 2017 0.0031 0.0039 0.0031 0.0038 406,556 +0.00(+8.57%)
Jun 28, 2017 0.0032 0.0037 0.0032 0.0035 1,170,001 -0.00(-7.89%)
Jun 27, 2017 0.0038 0.0042 0.0038 0.0038 477,319 -0.00(-5.00%)
Jun 26, 2017 0.0036 0.0045 0.0030 0.0040 3,236,397 +0.00(+17.54%)
Jun 23, 2017 0.0040 0.0041 0.0033 0.0034 2,429,622 -0.00(-17.00%)
Jun 22, 2017 0.0044 0.0044 0.0040 0.0041 1,275,573 -0.00(-10.87%)
Jun 21, 2017 0.0049 0.0049 0.0041 0.0046 310,022 -0.00(-6.12%)
Jun 20, 2017 0.0042 0.0049 0.0041 0.0049 2,160,468 +0.00(+16.67%)
Jun 19, 2017 0.0046 0.0046 0.0042 0.0042 1,196,290 -0.00(-5.41%)
Jun 16, 2017 0.0050 0.0050 0.0040 0.0044 2,959,488 -0.00(-11.20%)
Jun 15, 2017 0.0065 0.0065 0.0049 0.0050 5,956,044 -0.00(-1.96%)
Jun 14, 2017 0.0085 0.0090 0.0050 0.0051 5,559,970 -0.00(-42.70%)
Jun 13, 2017 0.0075 0.0089 0.0073 0.0089 451,400 +0.00(+18.67%)
Jun 12, 2017 0.0105 0.0106 0.0063 0.0075 3,928,443 -0.01(-40.00%)
Jun 09, 2017 0.0113 0.0125 0.0070 0.0125 335,200 +0.00(+8.70%)
Jun 08, 2017 0.0100 0.0130 0.0070 0.0115 2,123,979 +0.00(+15.00%)
Jun 07, 2017 0.0109 0.0121 0.0098 0.0100 2,445,553 -0.00(-8.26%)
Jun 06, 2017 0.0095 0.0130 0.0090 0.0109 3,951,497 +0.00(+15.96%)
Jun 05, 2017 0.0090 0.0107 0.0083 0.0094 467,071 +0.00(+4.44%)
Jun 02, 2017 0.0092 0.0095 0.0090 0.0090 160,317 -0.00(-3.23%)
Jun 01, 2017 0.0111 0.0111 0.0061 0.0093 322,716 -0.00(-22.50%)
May 31, 2017 0.0124 0.0124 0.0070 0.0120 512,175 +0.00(+1.95%)
May 30, 2017 0.0010 0.0125 0.0010 0.0118 535,505 +0.00(+21.34%)
May 26, 2017 0.0108 0.0111 0.0096 0.0097 144,471 -0.00(-10.19%)
May 25, 2017 0.0100 0.0110 0.0088 0.0108 595,154 +0.00(+20.00%)
May 24, 2017 0.0100 0.0110 0.0080 0.0090 288,938 -0.00(-10.00%)
May 23, 2017 0.0127 0.0127 0.0090 0.0100 632,750 -0.00(-20.00%)
May 22, 2017 0.0130 0.0130 0.0125 0.0125 109,923 +0.00(+0.00%)
May 19, 2017 0.0097 0.0130 0.0090 0.0125 3,174,416 +0.00(+26.65%)
May 18, 2017 0.0100 0.0110 0.0086 0.0099 951,184 -0.00(-3.42%)
May 17, 2017 0.0084 0.0150 0.0084 0.0102 7,081,168 +0.00(+22.97%)
May 16, 2017 0.0069 0.0083 0.0069 0.0083 691,774 +0.00(+5.19%)
May 15, 2017 0.0061 0.0079 0.0061 0.0079 68,002 +0.00(+24.02%)
May 12, 2017 0.0065 0.0065 0.0061 0.0064 339,717 -0.00(-1.85%)
May 11, 2017 0.0085 0.0085 0.0065 0.0065 151,001 +0.00(+1.41%)
May 10, 2017 0.0090 0.0090 0.0064 0.0064 364,164 -0.00(-28.89%)
May 08, 2017 0.0090 0.0090 0.0090 0 +0.00(+0.00%)
May 04, 2017 0.0090 0.0090 0.0090 0 -0.00(-5.26%)
May 03, 2017 0.0094 0.0100 0.0091 0.0095 2,070,563 +0.00(+1.06%)
May 02, 2017 0.0098 0.0099 0.0084 0.0094 8,020,706 +0.00(+1.08%)
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.