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 (%)
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%)
May 02, 2016 0.0036 0.0036 0.0036 0 +0.00(+28.25%)
Apr 26, 2016 0.0028 0.0028 0.0028 0 +0.00(+7.96%)
Apr 20, 2016 0.0026 0.0026 0.0026 1 +0.00(+0.00%)
Apr 15, 2016 0.0026 0.0026 0.0026 0 +0.00(+4.00%)
Apr 08, 2016 0.0025 0.0025 0.0025 0 +0.00(+38.89%)
Apr 04, 2016 0.0018 0.0018 0.0018 1 +0.00(+0.00%)
Apr 01, 2016 0.0021 0.0021 0.0018 0.0018 115,000 -0.00(-14.29%)
Mar 29, 2016 0.0021 0.0021 0.0021 0 -0.00(-27.59%)
Mar 28, 2016 0.0029 0.0029 0.0029 0.0029 40,000 +0.00(+38.10%)
Mar 23, 2016 0.0021 0.0021 0.0021 0 -0.00(-30.00%)
Mar 22, 2016 0.0030 0.0030 0.0030 0.0030 343,877 +0.00(+7.14%)
Mar 18, 2016 0.0028 0.0028 0.0028 0 +0.00(+0.00%)
Mar 17, 2016 0.0028 0.0028 0.0028 0.0028 1,000 -0.00(-6.67%)
Mar 15, 2016 0.0030 0.0030 0.0030 0 +0.00(+57.89%)
Mar 08, 2016 0.0019 0.0019 0.0019 0 +0.00(+35.71%)
Feb 24, 2016 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Feb 22, 2016 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Feb 18, 2016 0.0014 0.0014 0.0014 0 -0.00(-26.32%)
Feb 17, 2016 0.0018 0.0019 0.0018 0.0019 50,011 +0.00(+0.00%)
Feb 16, 2016 0.0019 0.0019 0.0019 0.0019 40,001 -0.00(-3.80%)
Feb 08, 2016 0.0020 0.0020 0.0020 0 -0.00(-50.62%)
Feb 02, 2016 0.0040 0.0040 0.0040 0 +0.00(+233.33%)
Jan 26, 2016 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Jan 21, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jan 12, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jan 11, 2016 0.0011 0.0011 0.0011 0.0011 40,463 +0.00(+0.00%)
Jan 06, 2016 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 31, 2015 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Dec 29, 2015 0.0011 0.0011 0.0011 24 +0.00(+0.00%)
Dec 28, 2015 0.0011 0.0011 0.0011 0.0011 1,054 +0.00(+0.00%)
Dec 23, 2015 0.0011 0.0011 0.0011 0 -0.00(-15.38%)
Dec 21, 2015 0.0013 0.0013 0.0013 65 +0.00(+30.00%)
Dec 18, 2015 0.0010 0.0010 0.0010 0.0010 17,000 +0.00(+0.00%)
Dec 16, 2015 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
Dec 14, 2015 0.0012 0.0012 0.0012 1 +0.00(+20.00%)
Dec 10, 2015 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Dec 09, 2015 0.0013 0.0013 0.0013 0.0013 13,000 +0.00(+30.00%)
Dec 07, 2015 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Dec 03, 2015 0.0013 0.0013 0.0013 0 +0.00(+30.00%)
Dec 02, 2015 0.0010 0.0010 0.0010 0.0010 150,528 +0.00(+11.11%)
Nov 27, 2015 0.0009 0.0009 0.0009 0 -0.00(-10.00%)
Nov 19, 2015 0.0010 0.0010 0.0010 73 -0.00(-9.09%)
Nov 17, 2015 0.0011 0.0011 0.0011 0 -0.00(-8.33%)
Nov 13, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 10, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Nov 09, 2015 0.0012 0.0012 0.0012 0.0012 527 +0.00(+0.00%)
Nov 04, 2015 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Oct 28, 2015 0.0012 0.0012 0.0012 0 -0.00(-24.53%)
Oct 27, 2015 0.0012 0.0012 0.0012 0.0016 1,053 -0.00(-20.50%)
Oct 21, 2015 0.0020 0.0020 0.0020 0 +0.00(+25.00%)
Oct 20, 2015 0.0016 0.0016 0.0016 0.0016 159,997 -0.00(-46.67%)
Oct 16, 2015 0.0030 0.0030 0.0030 3 -0.00(-18.92%)
Oct 15, 2015 0.0030 0.0039 0.0019 0.0037 1,392,683 +0.00(+15.62%)
Oct 14, 2015 0.0023 0.0044 0.0021 0.0032 4,170,056 +0.00(+39.13%)
Oct 13, 2015 0.0019 0.0025 0.0018 0.0023 925,399 +0.00(+64.29%)
Oct 12, 2015 0.0012 0.0014 0.0009 0.0014 1,526,000 +0.00(+7.69%)
Oct 09, 2015 0.0013 0.0013 0.0013 0.0013 20,015 +0.00(+30.00%)
Oct 08, 2015 0.0010 0.0010 0.0010 0.0010 39,884 +0.00(+0.00%)
Sep 29, 2015 0.0010 0.0010 0.0010 0 -0.00(-23.08%)
Sep 25, 2015 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Sep 23, 2015 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Sep 21, 2015 0.0014 0.0014 0.0014 1 +0.00(+40.00%)
Sep 14, 2015 0.0010 0.0010 0.0010 1 +0.00(+0.00%)
Sep 10, 2015 0.0010 0.0010 0.0010 0 -0.00(-28.57%)
Sep 04, 2015 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
Aug 31, 2015 0.0012 0.0012 0.0012 0 +0.00(+33.33%)
Aug 26, 2015 0.0009 0.0009 0.0009 0 -0.00(-18.18%)
Aug 25, 2015 0.0015 0.0015 0.0011 0.0011 35,185 -0.00(-26.67%)
Aug 24, 2015 0.0015 0.0015 0.0011 0.0015 5,885,000 +0.00(+0.00%)
Aug 19, 2015 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Aug 18, 2015 0.0017 0.0017 0.0017 0.0017 50,053 +0.00(+13.33%)
Aug 13, 2015 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Aug 11, 2015 0.0015 0.0015 0.0015 0 +0.00(+2.74%)
Aug 04, 2015 0.0015 0.0015 0.0015 0 -0.00(-2.67%)
Jul 31, 2015 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Jul 30, 2015 0.0014 0.0014 0.0014 0.0014 150,001 +0.00(+40.00%)
Jul 29, 2015 0.0020 0.0020 0.0008 0.0010 5,239,873 -0.00(-50.00%)
Jul 28, 2015 0.0023 0.0025 0.0020 0.0020 311,903 -0.00(-16.67%)
Jul 27, 2015 0.0020 0.0024 0.0020 0.0024 953,033 +0.00(+60.00%)
Jul 23, 2015 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Jul 22, 2015 0.0018 0.0018 0.0012 0.0013 2,787,684 -0.00(-27.78%)
Jul 21, 2015 0.0021 0.0021 0.0018 0.0018 303,000 -0.00(-14.29%)
Jul 20, 2015 0.0021 0.0021 0.0021 0.0021 50,400 +0.00(+0.00%)
Jul 17, 2015 0.0027 0.0027 0.0021 0.0021 166,632 -0.00(-25.00%)
Jul 16, 2015 0.0028 0.0028 0.0026 0.0028 61,000 +0.00(+0.00%)
Jul 15, 2015 0.0028 0.0036 0.0028 0.0028 3,176,495 +0.00(+0.00%)
Jul 13, 2015 0.0028 0.0028 0.0028 0 +0.00(+16.67%)
Jul 10, 2015 0.0029 0.0029 0.0024 0.0024 19,999 +0.00(+9.09%)
Jul 08, 2015 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Jul 07, 2015 0.0023 0.0023 0.0022 0.0022 674,000 -0.00(-21.43%)
Jul 06, 2015 0.0028 0.0028 0.0028 0.0028 145,000 -0.00(-3.45%)
Jul 02, 2015 0.0029 0.0029 0.0029 0 +0.00(+16.00%)
Jul 01, 2015 0.0025 0.0025 0.0025 0.0025 253 -0.00(-16.67%)
Jun 30, 2015 0.0030 0.0030 0.0030 0.0030 15,745 +0.00(+20.00%)
Jun 29, 2015 0.0025 0.0025 0.0025 0.0025 40,000 +0.00(+0.00%)
Jun 26, 2015 0.0030 0.0030 0.0025 0.0025 177,491 -0.00(-19.35%)
Jun 25, 2015 0.0032 0.0032 0.0031 0.0031 630,488 +0.00(+0.00%)
Jun 24, 2015 0.0047 0.0049 0.0031 0.0031 4,310,037 -0.00(-34.04%)
Jun 23, 2015 0.0047 0.0047 0.0047 0.0047 8,968 -0.00(-2.08%)
Jun 22, 2015 0.0048 0.0049 0.0041 0.0048 993,517 +0.00(+26.32%)
Jun 18, 2015 0.0038 0.0038 0.0038 0 -0.00(-20.83%)
Jun 17, 2015 0.0048 0.0048 0.0048 0.0048 600 +0.00(+29.73%)
Jun 15, 2015 0.0037 0.0037 0.0037 0 -0.00(-22.92%)
Jun 12, 2015 0.0040 0.0048 0.0040 0.0048 237,958 +0.00(+20.00%)
Jun 10, 2015 0.0040 0.0040 0.0040 0 -0.00(-20.00%)
Jun 04, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
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.