Graystone Company Inc (PK) Historical Data - GYST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Graystone Company Inc (PK) (GYST)
Graystone Company Inc (PK) (GYST) Historical

Graystone Company Inc (PK) (GYST)

0.0034

0.0005

(17.24%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00124	-26.724137931	0.00464	0.00464	0.0029	765496	0.0029	CS
4	7.5E-5	2.25563909774	0.003325	0.0057	0.0025	289101	0.00386281	CS
12	0.0007	25.9259259259	0.0027	0.0057	0.0025	138251	0.00351355	CS
26	-0.00237	-41.0745233969	0.00577	0.0063	0.0025	156750	0.00392728	CS
52	-0.00065	-16.049382716	0.00405	0.0119	0.0016	299657	0.0050501	CS
156	-0.01975	-85.313174946	0.02315	0.0487	0.0016	544246	0.02098064	CS
260	0.0014	70	0.002	0.0989	0.0012	847784	0.02867077	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713994020	0.0028999	-0.0018	-38.30	0.00464	0.00464	0.0028999	765496
1713907740	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1713821340	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1713562140	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1713475740	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1713389340	0.0047	0	0.00	0.0047	0.0047	0.0047	0
1713302940	0.0047	-5.0E-5	-1.05	0.0043	0.0047	0.0043	94650
1713216360	0.00475	0	0.00	0.00475	0.00475	0.00475	0
1712957160	0.00475	0	0.00	0.00475	0.00475	0.00475	0
1712870760	0.00475	0.00215	82.69	0.0025	0.0057	0.0025	960442
1712784000	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1712697600	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1712611200	0.0026	0	0.00	0.0033	0.0033	0.0026	112116
1712352300	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1712265900	0.0026	0	0.00	0.0026	0.0026	0.0026	0
1712179500	0.0026	-0.0009	-25.71	0.0026	0.0026	0.0026	18000
1712092980	0.0035	0.000175	5.26	0.003	0.0035	0.0026	53000
1712006940	0.003325	8.5E-5	2.62	0.003325	0.003325	0.003325	20001
1711660980	0.00324	0	0.00	0.00324	0.00324	0.00324	0
1711574580	0.00324	6.5E-5	2.05	0.003	0.00324	0.003	2600
1711488540	0.003175	0.000175	5.83	0.00315	0.003175	0.00315	28177
1711401720	0.003	0	0.00	0.003	0.003	0.003	0
1711142520	0.003	0	0.00	0.003	0.003	0.003	0
1711056120	0.003	0	0.00	0.003	0.003	0.003	0
1710969720	0.003	0	0.00	0.003	0.003	0.003	0
1710883320	0.003	0	0.00	0.003	0.003	0.003	0
1710796920	0.003	0	0.00	0.003	0.003	0.003	0
1710537720	0.003	-0.00059	-16.43	0.003	0.003	0.003	500
1710451740	0.00359	0	0.00	0.00359	0.00359	0.00359	0
1710365340	0.00359	0	0.00	0.00359	0.00359	0.00359	0
1710278940	0.00359	0.00059	19.67	0.00359	0.00359	0.00359	500
1710195960	0.003	0	0.00	0.003	0.003	0.003	0
1709936760	0.003	0	0.00	0.003	0.003	0.003	0
1709850360	0.003	0	0.00	0.003	0.003	0.003	50527
1709764080	0.003	0	0.00	0.003	0.003	0.003	6070
1709677380	0.003	0	0.00	0.003	0.003	0.003	0
1709590980	0.003	-0.00042	-12.28	0.003	0.003	0.003	501
1709331900	0.00342	0	0.00	0.00342	0.00342	0.00342	0
1709245500	0.00342	0	0.00	0.00342	0.00342	0.00342	0
1709159100	0.00342	0.00057	20.00	0.00342	0.00342	0.00342	500
1709072940	0.00285	-0.00051	-15.18	0.0038	0.0038	0.00285	300000
1708986360	0.00336	0.00056	20.00	0.00336	0.00336	0.00336	4500
1708726800	0.0028	-0.0011	-28.21	0.0028	0.0028	0.0028	3850
1708640940	0.0039	0.0004	11.43	0.0039	0.0039	0.0039	34200
1708554420	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1708468020	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1708122420	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1708036020	0.0035	0	0.00	0.0035	0.0035	0.0035	0
1707949620	0.0035	0.0007	25.00	0.0026	0.0039	0.0026	349182
1707863340	0.0028	-0.00018	-6.04	0.00315	0.00315	0.0028	113000
1707776940	0.00298	0.00023	8.36	0.00292	0.0031	0.00292	125000
1707517680	0.00275	0	0.00	0.00275	0.00275	0.00275	0
1707431280	0.00275	-2.5E-5	-0.90	0.0027	0.0028	0.0027	210000
1707344880	0.002775	0	0.00	0.002775	0.002775	0.002775	0
1707258480	0.002775	7.5E-5	2.78	0.002775	0.002775	0.002775	3460
1707172140	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1706912940	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1706826540	0.0027	0	0.00	0.0027	0.0027	0.0027	200000
1706740140	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1706653740	0.0027	0	0.00	0.0027	0.0027	0.0027	0
1706567340	0.0027	-0.000375	-12.20	0.0031	0.0032	0.0027	1430074
1706307780	0.003075	-0.000375	-10.87	0.0033	0.0033	0.003075	335475
1706221620	0.00345	4.5E-5	1.32	0.00345	0.00345	0.00345	2720

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions