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 (%)
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%)
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.