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 )

0.0026 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 20, 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, 2021 0.0210 0.0210 0.0190 0.0196 230,300 -0.00(-1.51%)
Apr 29, 2021 0.0227 0.0227 0.0195 0.0199 635,595 -0.00(-0.50%)
Apr 28, 2021 0.0230 0.0230 0.0185 0.0200 325,561 -0.00(-6.98%)
Apr 27, 2021 0.0250 0.0251 0.0163 0.0215 966,140 -0.00(-6.52%)
Apr 26, 2021 0.0232 0.0279 0.0230 0.0230 528,795 -0.00(-1.29%)
Apr 23, 2021 0.0250 0.0250 0.0193 0.0233 1,314,600 -0.00(-8.98%)
Apr 22, 2021 0.0276 0.0286 0.0210 0.0256 290,009 +0.00(+8.02%)
Apr 21, 2021 0.0250 0.0279 0.0220 0.0237 459,140 -0.00(-5.20%)
Apr 20, 2021 0.0202 0.0279 0.0200 0.0250 666,670 +0.00(+13.64%)
Apr 19, 2021 0.0255 0.0269 0.0210 0.0220 1,156,185 -0.00(-9.84%)
Apr 16, 2021 0.0270 0.0290 0.0224 0.0244 885,900 -0.00(-12.86%)
Apr 15, 2021 0.0337 0.0360 0.0270 0.0280 1,655,888 -0.01(-16.42%)
Apr 14, 2021 0.0400 0.0400 0.0330 0.0335 1,861,638 -0.01(-14.32%)
Apr 13, 2021 0.0372 0.0400 0.0333 0.0391 900,497 +0.00(+4.27%)
Apr 12, 2021 0.0392 0.0442 0.0330 0.0375 2,770,075 -0.00(-0.53%)
Apr 09, 2021 0.0430 0.0430 0.0312 0.0377 3,026,800 -0.01(-12.33%)
Apr 08, 2021 0.0322 0.0520 0.0300 0.0430 7,989,811 +0.01(+33.54%)
Apr 07, 2021 0.0405 0.0480 0.0291 0.0322 3,196,068 -0.01(-21.46%)
Apr 06, 2021 0.0340 0.0588 0.0330 0.0410 24,679,144 +0.01(+46.43%)
Apr 05, 2021 0.0275 0.0330 0.0204 0.0280 4,767,696 +0.01(+30.84%)
Apr 01, 2021 0.0211 0.0246 0.0208 0.0214 1,657,300 +0.00(+1.42%)
Mar 31, 2021 0.0281 0.0284 0.0201 0.0211 9,069,226 -0.01(-23.55%)
Mar 30, 2021 0.0820 0.0840 0.0225 0.0276 58,281,064 -0.04(-61.13%)
Mar 29, 2021 0.0199 0.0989 0.0191 0.0710 137,938,544 +0.06(+355.13%)
Mar 26, 2021 0.0184 0.0190 0.0152 0.0156 227,700 -0.00(-7.14%)
Mar 25, 2021 0.0180 0.0181 0.0166 0.0168 209,275 -0.00(-4.00%)
Mar 24, 2021 0.0203 0.0219 0.0172 0.0175 278,381 -0.00(-13.37%)
Mar 23, 2021 0.0220 0.0250 0.0200 0.0202 494,690 -0.00(-12.17%)
Mar 22, 2021 0.0198 0.0245 0.0191 0.0230 1,374,453 +0.00(+17.95%)
Mar 19, 2021 0.0194 0.0230 0.0180 0.0195 486,700 -0.00(-5.80%)
Mar 18, 2021 0.0180 0.0230 0.0180 0.0207 700,295 +0.00(+15.00%)
Mar 17, 2021 0.0178 0.0195 0.0160 0.0180 985,992 +0.00(+3.45%)
Mar 16, 2021 0.0185 0.0249 0.0160 0.0174 1,795,270 -0.00(-0.57%)
Mar 15, 2021 0.0198 0.0208 0.0150 0.0175 961,762 -0.00(-5.41%)
Mar 12, 2021 0.0160 0.0200 0.0146 0.0185 1,312,500 +0.00(+7.56%)
Mar 11, 2021 0.0190 0.0190 0.0151 0.0172 693,841 -0.00(-9.47%)
Mar 10, 2021 0.0249 0.0249 0.0155 0.0190 4,349,233 -0.00(-17.39%)
Mar 09, 2021 0.0169 0.0420 0.0140 0.0230 23,196,902 +0.01(+41.10%)
Mar 08, 2021 0.0145 0.0189 0.0105 0.0163 781,568 +0.00(+13.19%)
Mar 05, 2021 0.0135 0.0190 0.0121 0.0144 214,500 +0.00(+20.00%)
Mar 04, 2021 0.0180 0.0180 0.0102 0.0120 3,219,958 -0.00(-24.53%)
Mar 03, 2021 0.0185 0.0185 0.0135 0.0159 1,500,961 -0.00(-11.67%)
Mar 02, 2021 0.0170 0.0185 0.0131 0.0180 1,612,050 +0.00(+13.92%)
Mar 01, 2021 0.0211 0.0230 0.0158 0.0158 5,335,569 -0.01(-25.12%)
Feb 26, 2021 0.0220 0.0458 0.0180 0.0211 31,871,000 +0.00(+17.88%)
Feb 25, 2021 0.0138 0.0200 0.0124 0.0179 3,093,596 +0.01(+45.53%)
Feb 24, 2021 0.0123 0.0123 0.0118 0.0123 77,752 +0.00(+1.65%)
Feb 23, 2021 0.0121 0.0132 0.0121 0.0121 152,426 -0.00(-14.18%)
Feb 22, 2021 0.0141 0.0141 0.0130 0.0141 133,713 +0.00(+0.00%)
Feb 19, 2021 0.0120 0.0141 0.0118 0.0141 292,200 +0.00(+8.46%)
Feb 18, 2021 0.0127 0.0130 0.0118 0.0130 65,072 +0.00(+0.78%)
Feb 17, 2021 0.0122 0.0142 0.0117 0.0129 267,527 +0.00(+5.74%)
Feb 16, 2021 0.0122 0.0122 0.0122 0.0122 110,003 +0.00(+0.00%)
Feb 12, 2021 0.0142 0.0142 0.0111 0.0122 632,700 -0.00(-6.15%)
Feb 11, 2021 0.0163 0.0163 0.0129 0.0130 38,773 -0.00(-20.73%)
Feb 10, 2021 0.0150 0.0189 0.0120 0.0164 878,033 +0.00(+9.33%)
Feb 09, 2021 0.0165 0.0165 0.0127 0.0150 559,012 -0.00(-9.09%)
Feb 08, 2021 0.0168 0.0170 0.0140 0.0165 364,581 +0.00(+18.71%)
Feb 05, 2021 0.0169 0.0169 0.0120 0.0139 188,500 -0.00(-9.15%)
Feb 04, 2021 0.0144 0.0159 0.0130 0.0153 337,569 -0.00(-9.47%)
Feb 03, 2021 0.0218 0.0230 0.0130 0.0169 3,632,268 -0.00(-15.08%)
Feb 02, 2021 0.0128 0.0215 0.0111 0.0199 3,486,086 +0.01(+43.17%)
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.