ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,064.20
0.91%
US Tech 100
17,175.60
0.58%
Dow Jones
38,225.66
0.85%
Brent Oil
83.555
-0.09%
Bitcoin
59,464.22
0.58%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Graystone Company Inc (PK) (GYST)

  7. Graystone Company Inc (PK) (GYST) Historical

GYST Graystone Company Inc (PK)

0.0032
-0.00022 (-6.30%)
May 02 2024 - Closed
Delayed by 15 minutes

GYST Historical Prices

Date Close Change Change (%) Open High Low Volume
May 02 2024 0.0032 -0.00022 -6.30% 0.0031 0.0032 0.0031 116,000
May 01 2024 0.003415 0.00032 10.16% 0.003415 0.003415 0.003415 237
Apr 30 2024 0.0031 -0.0009 -22.50% 0.0031 0.0031 0.0031 94,650
Apr 29 2024 0.004 0.00059 17.13% 0.004 0.004 0.004 1,000
Apr 26 2024 0.003415 0.00002 0.44% 0.003415 0.003415 0.003415 3,700
Apr 25 2024 0.0034 0.0005 17.25% 0.0034 0.0034 0.0034 100,000
Apr 24 2024 0.0029 -0.0018 -38.30% 0.00464 0.00464 0.0029 765,496
Apr 23 2024 0.0047 0.00 0.00% 0.0047 0.0047 0.0047 0
Apr 22 2024 0.0047 0.00 0.00% 0.0047 0.0047 0.0047 0
Apr 19 2024 0.0047 0.00 0.00% 0.0047 0.0047 0.0047 0
Apr 18 2024 0.0047 0.00 0.00% 0.0047 0.0047 0.0047 0
Apr 17 2024 0.0047 0.00 0.00% 0.0047 0.0047 0.0047 0
Apr 16 2024 0.0047 -0.00005 -1.05% 0.0043 0.0047 0.0043 94,650
Apr 15 2024 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 0
Apr 12 2024 0.00475 0.00 0.00% 0.00475 0.00475 0.00475 0
Apr 11 2024 0.00475 0.00215 82.69% 0.0025 0.0057 0.0025 960,442
Apr 10 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 0
Apr 09 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 0
Apr 08 2024 0.0026 0.00 0.00% 0.0033 0.0033 0.0026 112,116
Apr 05 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 0
Apr 04 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 0
Apr 03 2024 0.0026 -0.0009 -25.71% 0.0026 0.0026 0.0026 18,000
Apr 02 2024 0.0035 0.00018 5.26% 0.003 0.0035 0.0026 53,000
Apr 01 2024 0.003325 0.00009 2.62% 0.003325 0.003325 0.003325 20,001
Mar 28 2024 0.00324 0.00 0.00% 0.00324 0.00324 0.00324 0
Mar 27 2024 0.00324 0.00007 2.05% 0.003 0.00324 0.003 2,600
Mar 26 2024 0.003175 0.00018 5.83% 0.00315 0.003175 0.00315 28,177
Mar 25 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
Mar 22 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
Mar 21 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
Mar 20 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
Mar 19 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
Mar 18 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
Mar 15 2024 0.003 -0.00059 -16.43% 0.003 0.003 0.003 500
Mar 14 2024 0.00359 0.00 0.00% 0.00359 0.00359 0.00359 0
Mar 13 2024 0.00359 0.00 0.00% 0.00359 0.00359 0.00359 0
Mar 12 2024 0.00359 0.00059 19.67% 0.00359 0.00359 0.00359 500
Mar 11 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
Mar 08 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
Mar 07 2024 0.003 0.00 0.00% 0.003 0.003 0.003 50,527
Mar 06 2024 0.003 0.00 0.00% 0.003 0.003 0.003 6,070
Mar 05 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
Mar 04 2024 0.003 -0.00042 -12.28% 0.003 0.003 0.003 501
Mar 01 2024 0.00342 0.00 0.00% 0.00342 0.00342 0.00342 0
Feb 29 2024 0.00342 0.00 0.00% 0.00342 0.00342 0.00342 0
Feb 28 2024 0.00342 0.00057 20.00% 0.00342 0.00342 0.00342 500
Feb 27 2024 0.00285 -0.00051 -15.18% 0.0038 0.0038 0.00285 300,000
Feb 26 2024 0.00336 0.00056 20.00% 0.00336 0.00336 0.00336 4,500
Feb 23 2024 0.0028 -0.0011 -28.21% 0.0028 0.0028 0.0028 3,850
Feb 22 2024 0.0039 0.0004 11.43% 0.0039 0.0039 0.0039 34,200
Feb 21 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 0
Feb 20 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 0
Feb 16 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 0
Feb 15 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 0
Feb 14 2024 0.0035 0.0007 25.00% 0.0026 0.0039 0.0026 349,182
Feb 13 2024 0.0028 -0.00018 -6.04% 0.00315 0.00315 0.0028 113,000
Feb 12 2024 0.00298 0.00023 8.36% 0.00292 0.0031 0.00292 125,000
Feb 09 2024 0.00275 0.00 0.00% 0.00275 0.00275 0.00275 0
Feb 08 2024 0.00275 -0.00003 -0.90% 0.0027 0.0028 0.0027 210,000
Feb 07 2024 0.002775 0.00 0.00% 0.002775 0.002775 0.002775 0
Feb 06 2024 0.002775 0.00008 2.78% 0.002775 0.002775 0.002775 3,460
Feb 05 2024 0.0027 0.00 0.00% 0.0027 0.0027 0.0027 0

Your Recent History

USOTC
GYST
Graystone (PK)
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

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

© 2024 ADVFN PLC - All Rights Reserved