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 )

0.0033 UNCHANGED
Streaming Delayed Price Updated: 3:13 PM EDT, May 30, 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, 2020 0.0082 0.0084 0.0075 0.0078 528,769 +0.00(+0.00%)
Apr 29, 2020 0.0078 0.0079 0.0070 0.0078 311,618 -0.00(-1.27%)
Apr 28, 2020 0.0060 0.0080 0.0060 0.0079 649,902 +0.00(+17.91%)
Apr 27, 2020 0.0071 0.0076 0.0067 0.0067 520,520 -0.00(-12.99%)
Apr 24, 2020 0.0073 0.0077 0.0071 0.0077 134,800 -0.00(-6.10%)
Apr 23, 2020 0.0082 0.0082 0.0082 0.0082 50,000 +0.00(+0.00%)
Apr 22, 2020 0.0084 0.0084 0.0069 0.0082 609,888 -0.00(-3.53%)
Apr 21, 2020 0.0090 0.0090 0.0065 0.0085 935,300 -0.00(-1.16%)
Apr 20, 2020 0.0080 0.0087 0.0072 0.0086 270,333 +0.00(+3.61%)
Apr 17, 2020 0.0078 0.0087 0.0075 0.0083 2,542,500 +0.00(+10.67%)
Apr 16, 2020 0.0078 0.0078 0.0067 0.0075 161,864 +0.00(+1.35%)
Apr 15, 2020 0.0073 0.0078 0.0071 0.0074 212,690 -0.00(-5.13%)
Apr 14, 2020 0.0078 0.0078 0.0069 0.0078 626,307 +0.00(+0.00%)
Apr 13, 2020 0.0072 0.0080 0.0072 0.0078 1,400,890 +0.00(+5.41%)
Apr 09, 2020 0.0075 0.0075 0.0066 0.0074 576,700 -0.00(-1.33%)
Apr 08, 2020 0.0066 0.0075 0.0066 0.0075 604,616 -0.00(-3.85%)
Apr 07, 2020 0.0058 0.0085 0.0058 0.0078 3,870,327 +0.00(+23.81%)
Apr 06, 2020 0.0065 0.0065 0.0055 0.0063 410,528 -0.00(-3.08%)
Apr 03, 2020 0.0068 0.0068 0.0065 0.0065 384,000 -0.00(-4.41%)
Apr 02, 2020 0.0067 0.0068 0.0065 0.0068 107,705 +0.00(+0.00%)
Apr 01, 2020 0.0070 0.0070 0.0055 0.0068 299,169 -0.00(-2.86%)
Mar 31, 2020 0.0070 0.0072 0.0065 0.0070 866,911 +0.00(+2.94%)
Mar 30, 2020 0.0062 0.0070 0.0061 0.0068 688,613 -0.00(-2.86%)
Mar 27, 2020 0.0074 0.0074 0.0061 0.0070 822,300 -0.00(-5.41%)
Mar 26, 2020 0.0070 0.0074 0.0057 0.0074 1,671,062 +0.00(+5.71%)
Mar 25, 2020 0.0045 0.0075 0.0045 0.0070 3,379,137 +0.00(+32.08%)
Mar 24, 2020 0.0044 0.0053 0.0037 0.0053 956,434 +0.00(+0.00%)
Mar 23, 2020 0.0041 0.0053 0.0041 0.0053 8,411 +0.00(+8.16%)
Mar 20, 2020 0.0050 0.0053 0.0035 0.0049 1,456,300 -0.00(-2.00%)
Mar 19, 2020 0.0053 0.0053 0.0039 0.0050 186,396 -0.00(-3.85%)
Mar 18, 2020 0.0038 0.0053 0.0022 0.0052 3,728,888 +0.00(+26.83%)
Mar 17, 2020 0.0041 0.0041 0.0041 0.0041 22,510 +0.00(+28.13%)
Mar 16, 2020 0.0035 0.0038 0.0032 0.0032 342,689 -0.00(-21.95%)
Mar 13, 2020 0.0041 0.0041 0.0041 0.0041 2,000 -0.00(-4.65%)
Mar 12, 2020 0.0035 0.0043 0.0033 0.0043 242,295 -0.00(-4.44%)
Mar 10, 2020 0.0045 0.0045 0.0045 0 +0.00(+12.50%)
Mar 09, 2020 0.0040 0.0040 0.0035 0.0040 682,595 -0.00(-9.09%)
Mar 06, 2020 0.0040 0.0044 0.0040 0.0044 31,000 -0.00(-4.35%)
Mar 05, 2020 0.0036 0.0046 0.0031 0.0046 564,800 +0.00(+0.00%)
Mar 04, 2020 0.0036 0.0047 0.0035 0.0046 315,355 -0.00(-2.13%)
Mar 03, 2020 0.0047 0.0047 0.0047 10 +0.00(+0.00%)
Mar 02, 2020 0.0047 0.0047 0.0047 0.0047 2,500 +0.00(+17.50%)
Feb 28, 2020 0.0047 0.0047 0.0040 0.0040 410,000 -0.00(-14.89%)
Feb 27, 2020 0.0054 0.0054 0.0047 0.0047 21,002 +0.00(+0.00%)
Feb 26, 2020 0.0044 0.0047 0.0044 0.0047 1,050,080 -0.00(-6.00%)
Feb 25, 2020 0.0045 0.0053 0.0045 0.0050 30,000 +0.00(+6.38%)
Feb 24, 2020 0.0035 0.0049 0.0035 0.0047 172,100 -0.00(-4.08%)
Feb 21, 2020 0.0042 0.0050 0.0040 0.0049 678,600 +0.00(+6.52%)
Feb 20, 2020 0.0040 0.0050 0.0040 0.0046 2,545,887 +0.00(+15.00%)
Feb 19, 2020 0.0047 0.0047 0.0040 0.0040 63,709 -0.00(-14.89%)
Feb 18, 2020 0.0040 0.0048 0.0040 0.0047 278,000 +0.00(+30.56%)
Feb 14, 2020 0.0036 0.0036 0.0036 0.0036 28,500 -0.00(-14.29%)
Feb 13, 2020 0.0033 0.0042 0.0033 0.0042 753,973 +0.00(+20.00%)
Feb 12, 2020 0.0035 0.0035 0.0035 0.0035 134,125 +0.00(+0.00%)
Feb 11, 2020 0.0028 0.0035 0.0028 0.0035 50,422 +0.00(+0.00%)
Feb 10, 2020 0.0035 0.0035 0.0035 0.0035 12,400 +0.00(+9.37%)
Feb 07, 2020 0.0032 0.0032 0.0032 0.0032 100,000 -0.00(-8.57%)
Feb 06, 2020 0.0025 0.0036 0.0025 0.0035 2,632 -0.00(-2.78%)
Feb 05, 2020 0.0025 0.0036 0.0025 0.0036 233,984 +0.00(+20.00%)
Feb 04, 2020 0.0030 0.0030 0.0030 0.0030 380,010 -0.00(-14.29%)
Feb 03, 2020 0.0026 0.0035 0.0024 0.0035 1,090,001 +0.00(+9.37%)
Jan 30, 2020 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Jan 29, 2020 0.0027 0.0033 0.0027 0.0033 100,000 -0.00(-5.71%)
Jan 27, 2020 0.0035 0.0035 0.0035 0 +0.00(+52.17%)
Jan 23, 2020 0.0023 0.0023 0.0023 0 -0.00(-34.29%)
Jan 22, 2020 0.0035 0.0035 0.0034 0.0035 135,501 +0.00(+16.67%)
Jan 21, 2020 0.0025 0.0041 0.0025 0.0030 1,687,533 +0.00(+50.00%)
Jan 16, 2020 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Jan 14, 2020 0.0021 0.0021 0.0021 0 -0.00(-16.00%)
Jan 13, 2020 0.0025 0.0025 0.0025 0.0025 100,000 +0.00(+19.05%)
Jan 08, 2020 0.0021 0.0021 0.0021 0 +0.00(+31.25%)
Jan 07, 2020 0.0025 0.0025 0.0016 0.0016 91,110 -0.00(-27.27%)
Jan 03, 2020 0.0022 0.0022 0.0022 0 +0.00(+37.50%)
Jan 02, 2020 0.0016 0.0022 0.0016 0.0016 62,971 -0.00(-27.27%)
Dec 31, 2019 0.0025 0.0025 0.0017 0.0022 131,000 +0.00(+37.50%)
Dec 30, 2019 0.0022 0.0022 0.0016 0.0016 105,001 -0.00(-11.11%)
Dec 27, 2019 0.0018 0.0018 0.0018 1 +0.00(+0.00%)
Dec 26, 2019 0.0018 0.0018 0.0018 0.0018 186,006 +0.00(+0.00%)
Dec 24, 2019 0.0018 0.0018 0.0018 0.0018 200,100 -0.00(-18.18%)
Dec 23, 2019 0.0016 0.0022 0.0016 0.0022 955,000 +0.00(+37.50%)
Dec 20, 2019 0.0016 0.0016 0.0016 0.0016 100 -0.00(-5.88%)
Dec 19, 2019 0.0017 0.0019 0.0017 0.0017 241,169 +0.00(+0.00%)
Dec 18, 2019 0.0020 0.0024 0.0017 0.0017 371,527 -0.00(-15.00%)
Dec 17, 2019 0.0020 0.0030 0.0020 0.0020 5,995,693 +0.00(+25.00%)
Dec 16, 2019 0.0016 0.0016 0.0016 0.0016 1,761 -0.00(-20.00%)
Dec 13, 2019 0.0020 0.0020 0.0020 1 +0.00(+0.00%)
Dec 12, 2019 0.0016 0.0020 0.0016 0.0020 87,990 +0.00(+0.00%)
Dec 10, 2019 0.0020 0.0020 0.0020 0 +0.00(+5.26%)
Dec 09, 2019 0.0019 0.0019 0.0019 37 +0.00(+0.00%)
Dec 06, 2019 0.0015 0.0019 0.0015 0.0019 650,100 +0.00(+26.67%)
Dec 05, 2019 0.0015 0.0015 0.0015 0.0015 65,789 -0.00(-6.25%)
Dec 02, 2019 0.0016 0.0016 0.0016 0 +0.00(+6.67%)
Nov 26, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 22, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 20, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 19, 2019 0.0015 0.0015 0.0015 0.0015 1,423 +0.00(+7.14%)
Nov 18, 2019 0.0014 0.0014 0.0014 11 +0.00(+0.00%)
Nov 13, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Nov 11, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Nov 08, 2019 0.0014 0.0014 0.0014 1 +0.00(+0.00%)
Nov 06, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Nov 05, 2019 0.0018 0.0018 0.0015 0.0015 424,979 -0.00(-16.67%)
Nov 04, 2019 0.0015 0.0020 0.0015 0.0018 201,043 +0.00(+28.57%)
Nov 01, 2019 0.0014 0.0014 0.0014 20 +0.00(+0.00%)
Oct 29, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Oct 28, 2019 0.0014 0.0014 0.0014 1 +0.00(+0.00%)
Oct 24, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Oct 22, 2019 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Oct 21, 2019 0.0014 0.0014 0.0014 0.0014 530 -0.00(-12.50%)
Oct 18, 2019 0.0016 0.0016 0.0016 0.0016 10,100 +0.00(+23.08%)
Oct 17, 2019 0.0013 0.0013 0.0013 0.0013 80,002 -0.00(-13.33%)
Oct 14, 2019 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Oct 11, 2019 0.0013 0.0013 0.0013 0.0013 1,200 +0.00(+8.33%)
Oct 08, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Oct 07, 2019 0.0013 0.0013 0.0012 0.0012 1,054 +0.00(+0.00%)
Oct 04, 2019 0.0012 0.0012 0.0012 0.0012 300 -0.00(-20.00%)
Oct 02, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 01, 2019 0.0016 0.0016 0.0012 0.0015 84,481 -0.00(-21.05%)
Sep 27, 2019 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Sep 25, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Sep 23, 2019 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Sep 20, 2019 0.0015 0.0015 0.0015 0.0015 37,300 -0.00(-11.76%)
Sep 19, 2019 0.0017 0.0017 0.0017 0.0017 109,671 +0.00(+0.00%)
Sep 17, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Sep 13, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Sep 11, 2019 0.0017 0.0017 0.0017 0 -0.00(-5.56%)
Sep 10, 2019 0.0018 0.0018 0.0018 0.0018 1,053 +0.00(+0.00%)
Sep 09, 2019 0.0018 0.0018 0.0018 0.0018 288 -0.00(-10.00%)
Sep 05, 2019 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Aug 29, 2019 0.0020 0.0020 0.0020 0 +0.00(+33.33%)
Aug 26, 2019 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
Aug 23, 2019 0.0019 0.0019 0.0019 0.0019 50,000 +0.00(+26.67%)
Aug 20, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 13, 2019 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Aug 12, 2019 0.0016 0.0016 0.0016 0.0016 318 -0.00(-11.11%)
Aug 06, 2019 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
Jul 18, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jul 17, 2019 0.0015 0.0015 0.0015 1 +0.00(+0.00%)
Jul 16, 2019 0.0015 0.0015 0.0015 0.0015 212 -0.00(-21.05%)
Jul 10, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 05, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jun 28, 2019 0.0019 0.0019 0.0019 0 +0.00(+18.75%)
Jun 27, 2019 0.0016 0.0016 0.0016 0.0016 500,000 +0.00(+0.00%)
Jun 25, 2019 0.0016 0.0016 0.0016 0 -0.00(-5.88%)
Jun 21, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 12, 2019 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
Jun 06, 2019 0.0017 0.0017 0.0017 0 -0.00(-15.00%)
Jun 05, 2019 0.0020 0.0020 0.0020 0.0020 30,107 -0.00(-4.76%)
Jun 03, 2019 0.0021 0.0021 0.0021 0 +0.00(+5.00%)
May 31, 2019 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+0.00%)
May 30, 2019 0.0020 0.0020 0.0020 1 +0.00(+0.00%)
May 29, 2019 0.0020 0.0020 0.0020 0.0020 10,000 +0.00(+25.00%)
May 28, 2019 0.0019 0.0019 0.0016 0.0016 18,538 +0.00(+0.00%)
May 23, 2019 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
May 21, 2019 0.0016 0.0016 0.0016 0 -0.00(-15.79%)
May 16, 2019 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
May 15, 2019 0.0019 0.0019 0.0019 105 +0.00(+0.00%)
May 14, 2019 0.0019 0.0019 0.0019 0.0019 7,001 +0.00(+0.00%)
May 13, 2019 0.0019 0.0019 0.0019 1 +0.00(+0.00%)
May 10, 2019 0.0019 0.0019 0.0019 1 +0.00(+0.00%)
May 09, 2019 0.0019 0.0019 0.0019 1 +0.00(+0.00%)
May 03, 2019 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
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.