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 )

0.0035 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 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 (%)
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%)
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.