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 )

0.0036 -0.0002 (-5.26%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 17, 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 (%)
Jul 29, 2022 0.0087 0.0087 0.0081 0.0081 31,911 -0.00(-16.49%)
Jul 28, 2022 0.0090 0.0097 0.0090 0.0097 48,475 -0.00(-2.02%)
Jul 27, 2022 0.0099 0.0099 0.0099 0.0099 11,000 -0.00(-1.00%)
Jul 26, 2022 0.0085 0.0100 0.0080 0.0100 143,449 +0.00(+25.00%)
Jul 25, 2022 0.0080 0.0080 0.0080 0.0080 57,810 -0.00(-15.79%)
Jul 21, 2022 0.0095 0 -0.00(-3.06%)
Jul 20, 2022 0.0084 0.0098 0.0084 0.0098 172,106 -0.00(-2.00%)
Jul 19, 2022 0.0080 0.0100 0.0080 0.0100 673,664 +0.00(+17.65%)
Jul 18, 2022 0.0075 0.0087 0.0075 0.0085 219,820 +0.00(+21.43%)
Jul 15, 2022 0.0070 0.0070 0.0070 0.0070 70,000 +0.00(+4.48%)
Jul 14, 2022 0.0070 0.0070 0.0067 0.0067 247,907 -0.00(-10.67%)
Jul 13, 2022 0.0071 0.0075 0.0067 0.0075 194,650 +0.00(+0.00%)
Jul 12, 2022 0.0075 0.0075 0.0075 0.0075 2,345 +0.00(+0.00%)
Jul 07, 2022 0.0075 0 +0.00(+22.95%)
Jul 06, 2022 0.0055 0.0061 0.0050 0.0061 380,102 +0.00(+0.00%)
Jul 05, 2022 0.0061 0.0061 0.0061 0.0061 4,262 +0.00(+0.00%)
Jul 01, 2022 0.0055 0.0067 0.0055 0.0061 152,400 -0.00(-7.58%)
Jun 30, 2022 0.0061 0.0066 0.0055 0.0066 74,907 +0.00(+11.86%)
Jun 28, 2022 0.0059 0 +0.00(+5.36%)
Jun 27, 2022 0.0057 0.0057 0.0056 0.0056 35,628 -0.00(-5.08%)
Jun 24, 2022 0.0064 0.0064 0.0055 0.0059 306,140 -0.00(-4.84%)
Jun 23, 2022 0.0059 0.0062 0.0058 0.0062 68,024 -0.00(-8.82%)
Jun 22, 2022 0.0073 0.0075 0.0068 0.0068 35,880 -0.00(-1.45%)
Jun 21, 2022 0.0069 0.0069 0.0068 0.0069 39,990 +0.00(+0.00%)
Jun 17, 2022 0.0057 0.0069 0.0057 0.0069 220,170 -0.00(-4.17%)
Jun 16, 2022 0.0061 0.0072 0.0057 0.0072 193,146 -0.00(-4.00%)
Jun 15, 2022 0.0065 0.0075 0.0065 0.0075 42,500 +0.00(+15.38%)
Jun 14, 2022 0.0062 0.0065 0.0062 0.0065 34,556 -0.00(-4.41%)
Jun 13, 2022 0.0079 0.0079 0.0059 0.0068 1,824,320 -0.00(-13.92%)
Jun 10, 2022 0.0079 0.0082 0.0079 0.0079 93,901 -0.00(-4.82%)
Jun 09, 2022 0.0079 0.0084 0.0079 0.0083 333,597 +0.00(+18.57%)
Jun 07, 2022 0.0070 1 +0.00(+1.45%)
Jun 06, 2022 0.0079 0.0079 0.0066 0.0069 74,193 -0.00(-16.87%)
Jun 03, 2022 0.0083 0.0084 0.0083 0.0083 700 +0.00(+5.06%)
Jun 02, 2022 0.0084 0.0084 0.0079 0.0079 84,027 -0.00(-5.95%)
Jun 01, 2022 0.0077 0.0084 0.0077 0.0084 165,000 +0.00(+13.51%)
May 31, 2022 0.0077 0.0079 0.0074 0.0074 78,894 -0.00(-7.50%)
May 27, 2022 0.0084 0.0084 0.0063 0.0080 513,523 +0.00(+25.00%)
May 26, 2022 0.0069 0.0070 0.0061 0.0064 382,336 -0.00(-8.57%)
May 25, 2022 0.0070 0.0070 0.0070 0.0070 57,857 +0.00(+0.00%)
May 24, 2022 0.0080 0.0080 0.0061 0.0070 437,440 -0.00(-16.67%)
May 23, 2022 0.0083 0.0085 0.0062 0.0084 520,830 +0.00(+1.20%)
May 20, 2022 0.0090 0.0096 0.0078 0.0083 759,037 -0.00(-7.78%)
May 19, 2022 0.0090 0.0102 0.0090 0.0090 118,739 -0.00(-13.46%)
May 18, 2022 0.0095 0.0104 0.0095 0.0104 4,358 +0.00(+4.00%)
May 17, 2022 0.0104 0.0104 0.0096 0.0100 348,500 -0.00(-1.96%)
May 16, 2022 0.0102 0.0104 0.0091 0.0102 153,996 -0.00(-0.97%)
May 13, 2022 0.0102 0.0104 0.0099 0.0103 102,420 +0.00(+4.04%)
May 12, 2022 0.0101 0.0104 0.0095 0.0099 640,676 -0.00(-4.81%)
May 11, 2022 0.0125 0.0125 0.0086 0.0104 2,938,108 -0.00(-21.80%)
May 10, 2022 0.0140 0.0140 0.0125 0.0133 125,650 -0.00(-3.62%)
May 09, 2022 0.0136 0.0143 0.0121 0.0138 330,338 -0.00(-1.43%)
May 06, 2022 0.0145 0.0150 0.0135 0.0140 182,285 -0.00(-8.50%)
May 05, 2022 0.0165 0.0165 0.0153 0.0153 45,653 -0.00(-1.29%)
May 04, 2022 0.0168 0.0168 0.0126 0.0155 485,609 -0.00(-3.13%)
May 03, 2022 0.0156 0.0160 0.0155 0.0160 40,100 +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.