Other OTC - Delayed Quote USD

The Graystone Company, Inc. (GYST)

0.0034 +0.0000 (+0.44%)
At close: April 26 at 1:52 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 3,700
Apr 25, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 100,000
Apr 24, 2024 0.0046 0.0046 0.0029 0.0029 0.0029 765,496
Apr 23, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Apr 22, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Apr 19, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Apr 18, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Apr 17, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Apr 16, 2024 0.0043 0.0047 0.0043 0.0047 0.0047 94,650
Apr 15, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Apr 12, 2024 0.0047 0.0047 0.0047 0.0047 0.0047 -
Apr 11, 2024 0.0025 0.0057 0.0025 0.0047 0.0047 960,442
Apr 10, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Apr 9, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Apr 8, 2024 0.0033 0.0033 0.0026 0.0026 0.0026 112,116
Apr 5, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Apr 4, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 -
Apr 3, 2024 0.0026 0.0026 0.0026 0.0026 0.0026 18,000
Apr 2, 2024 0.0030 0.0035 0.0026 0.0035 0.0035 53,000
Apr 1, 2024 0.0033 0.0033 0.0033 0.0033 0.0033 20,001
Mar 28, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 -
Mar 27, 2024 0.0030 0.0032 0.0030 0.0032 0.0032 2,600
Mar 26, 2024 0.0032 0.0032 0.0032 0.0032 0.0032 28,177
Mar 25, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 22, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 21, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 20, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 19, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 18, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 15, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 500
Mar 14, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Mar 13, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Mar 12, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 500
Mar 11, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 8, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 7, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 50,527
Mar 6, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 6,070
Mar 5, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 -
Mar 4, 2024 0.0030 0.0030 0.0030 0.0030 0.0030 501
Mar 1, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 -
Feb 29, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 -
Feb 28, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 500
Feb 27, 2024 0.0038 0.0038 0.0029 0.0029 0.0029 300,000
Feb 26, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 4,500
Feb 23, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 3,850
Feb 22, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 34,200
Feb 21, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Feb 20, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Feb 16, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Feb 15, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Feb 14, 2024 0.0026 0.0039 0.0026 0.0035 0.0035 349,182
Feb 13, 2024 0.0032 0.0032 0.0028 0.0028 0.0028 113,000
Feb 12, 2024 0.0029 0.0031 0.0029 0.0030 0.0030 125,000
Feb 9, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 8, 2024 0.0027 0.0028 0.0027 0.0027 0.0027 210,000
Feb 7, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 -
Feb 6, 2024 0.0028 0.0028 0.0028 0.0028 0.0028 3,460
Feb 5, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 2, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Feb 1, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 200,000
Jan 31, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 30, 2024 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jan 29, 2024 0.0031 0.0032 0.0027 0.0027 0.0027 1,430,074
Jan 26, 2024 0.0033 0.0033 0.0031 0.0031 0.0031 335,475
Jan 25, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 2,720
Jan 24, 2024 0.0034 0.0034 0.0034 0.0034 0.0034 5,500
Jan 23, 2024 0.0033 0.0034 0.0033 0.0034 0.0034 90,106
Jan 22, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 19, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 18, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 17, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 9,001
Jan 16, 2024 0.0035 0.0038 0.0035 0.0038 0.0038 78,152
Jan 12, 2024 0.0033 0.0039 0.0033 0.0039 0.0039 36,799
Jan 11, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 10, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jan 9, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 10,000
Jan 8, 2024 0.0045 0.0045 0.0045 0.0045 0.0045 1,000
Jan 5, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Jan 4, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 -
Jan 3, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 336
Jan 2, 2024 0.0043 0.0043 0.0041 0.0041 0.0041 6,138
Dec 29, 2023 0.0050 0.0050 0.0032 0.0037 0.0037 1,009,249
Dec 28, 2023 0.0041 0.0050 0.0031 0.0050 0.0050 310,865
Dec 27, 2023 0.0047 0.0050 0.0041 0.0041 0.0041 405,408
Dec 26, 2023 0.0046 0.0047 0.0046 0.0047 0.0047 16,800
Dec 22, 2023 0.0050 0.0050 0.0044 0.0044 0.0044 36,843
Dec 21, 2023 0.0047 0.0050 0.0047 0.0050 0.0050 12,000
Dec 20, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 19, 2023 0.0044 0.0044 0.0044 0.0044 0.0044 -
Dec 18, 2023 0.0047 0.0054 0.0044 0.0044 0.0044 171,700
Dec 15, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 -
Dec 14, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 3,289
Dec 13, 2023 0.0043 0.0043 0.0043 0.0043 0.0043 790
Dec 12, 2023 0.0055 0.0055 0.0055 0.0055 0.0055 -
Dec 11, 2023 0.0050 0.0055 0.0050 0.0055 0.0055 17,000
Dec 8, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 500
Dec 7, 2023 0.0055 0.0055 0.0050 0.0050 0.0050 10,438
Dec 6, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Dec 5, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 266,548
Dec 4, 2023 0.0051 0.0051 0.0051 0.0051 0.0051 -
Dec 1, 2023 0.0044 0.0051 0.0041 0.0051 0.0051 621,658
Nov 30, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 -
Nov 29, 2023 0.0042 0.0042 0.0042 0.0042 0.0042 56,000
Nov 28, 2023 0.0044 0.0053 0.0041 0.0053 0.0053 609,666
Nov 27, 2023 0.0050 0.0054 0.0045 0.0048 0.0048 100,000
Nov 24, 2023 0.0054 0.0054 0.0054 0.0054 0.0054 180,000
Nov 22, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 3,000
Nov 21, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Nov 20, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 10,100
Nov 17, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 10,000
Nov 16, 2023 0.0053 0.0053 0.0053 0.0053 0.0053 1,500
Nov 15, 2023 0.0046 0.0046 0.0046 0.0046 0.0046 40,028
Nov 14, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Nov 13, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Nov 10, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 -
Nov 9, 2023 0.0056 0.0056 0.0050 0.0052 0.0052 533,207
Nov 8, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Nov 7, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Nov 6, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Nov 3, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Nov 2, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 129,909
Nov 1, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Oct 31, 2023 0.0047 0.0047 0.0045 0.0045 0.0045 95,019
Oct 30, 2023 0.0058 0.0063 0.0046 0.0063 0.0063 70,156
Oct 27, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 -
Oct 26, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 -
Oct 25, 2023 0.0058 0.0058 0.0058 0.0058 0.0058 -
Oct 24, 2023 0.0058 0.0058 0.0046 0.0058 0.0058 26,535
Oct 23, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 911
Oct 20, 2023 0.0056 0.0056 0.0046 0.0046 0.0046 171,100
Oct 19, 2023 0.0047 0.0050 0.0047 0.0050 0.0050 13,000
Oct 18, 2023 0.0047 0.0050 0.0047 0.0050 0.0050 31,314
Oct 17, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 -
Oct 16, 2023 0.0048 0.0048 0.0047 0.0047 0.0047 502,999
Oct 13, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 -
Oct 12, 2023 0.0049 0.0049 0.0049 0.0049 0.0049 8,000
Oct 11, 2023 0.0055 0.0055 0.0050 0.0050 0.0050 222,223
Oct 10, 2023 0.0052 0.0057 0.0052 0.0052 0.0052 4,001
Oct 9, 2023 0.0052 0.0052 0.0052 0.0052 0.0052 33,500
Oct 6, 2023 0.0061 0.0064 0.0056 0.0056 0.0056 160,202
Oct 5, 2023 0.0063 0.0063 0.0063 0.0063 0.0063 -
Oct 4, 2023 0.0057 0.0063 0.0052 0.0063 0.0063 320,000
Oct 3, 2023 0.0063 0.0063 0.0051 0.0051 0.0051 107,327
Oct 2, 2023 0.0065 0.0065 0.0065 0.0065 0.0065 -
Sep 29, 2023 0.0058 0.0065 0.0051 0.0065 0.0065 103,923
Sep 28, 2023 0.0058 0.0058 0.0051 0.0058 0.0058 396,957
Sep 27, 2023 0.0059 0.0065 0.0059 0.0065 0.0065 315,002
Sep 26, 2023 0.0059 0.0059 0.0059 0.0059 0.0059 8,400
Sep 25, 2023 0.0058 0.0064 0.0058 0.0064 0.0064 230,700
Sep 22, 2023 0.0058 0.0064 0.0058 0.0058 0.0058 26,947
Sep 21, 2023 0.0055 0.0058 0.0051 0.0058 0.0058 360,186
Sep 20, 2023 0.0051 0.0054 0.0047 0.0054 0.0054 104,897
Sep 19, 2023 0.0050 0.0058 0.0044 0.0055 0.0055 488,996
Sep 18, 2023 0.0044 0.0050 0.0041 0.0050 0.0050 214,994
Sep 15, 2023 0.0047 0.0051 0.0044 0.0044 0.0044 401,063
Sep 14, 2023 0.0058 0.0058 0.0043 0.0043 0.0043 692,432
Sep 13, 2023 0.0071 0.0072 0.0059 0.0061 0.0061 782,813
Sep 12, 2023 0.0067 0.0076 0.0058 0.0071 0.0071 5,148,818
Sep 11, 2023 0.0085 0.0119 0.0059 0.0067 0.0067 11,425,570
Sep 8, 2023 0.0046 0.0065 0.0043 0.0054 0.0054 139,812
Sep 7, 2023 0.0057 0.0068 0.0036 0.0049 0.0049 674,495
Sep 6, 2023 0.0029 0.0042 0.0029 0.0042 0.0042 665,416
Sep 5, 2023 0.0025 0.0040 0.0025 0.0040 0.0040 141,999
Sep 1, 2023 0.0022 0.0037 0.0022 0.0034 0.0034 658,459
Aug 31, 2023 0.0024 0.0024 0.0024 0.0024 0.0024 -
Aug 30, 2023 0.0017 0.0024 0.0017 0.0024 0.0024 208,501
Aug 29, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 20,000
Aug 28, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 25, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 24, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 23, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 22, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 21, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 18, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 17, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 16, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 15, 2023 0.0017 0.0017 0.0017 0.0017 0.0017 -
Aug 14, 2023 0.0020 0.0020 0.0017 0.0017 0.0017 90,000
Aug 11, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 -
Aug 10, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 -
Aug 9, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 -
Aug 8, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 -
Aug 7, 2023 0.0018 0.0018 0.0018 0.0018 0.0018 1,000
Aug 4, 2023 0.0018 0.0024 0.0018 0.0024 0.0024 1,200
Aug 3, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 -
Aug 2, 2023 0.0020 0.0020 0.0020 0.0020 0.0020 10,001
Aug 1, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 -
Jul 31, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 -
Jul 28, 2023 0.0025 0.0025 0.0016 0.0023 0.0023 250,299
Jul 27, 2023 0.0025 0.0025 0.0025 0.0025 0.0025 -
Jul 26, 2023 0.0023 0.0028 0.0023 0.0025 0.0025 121,100
Jul 25, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 100,000
Jul 24, 2023 0.0020 0.0021 0.0020 0.0020 0.0020 16,282
Jul 21, 2023 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jul 20, 2023 0.0019 0.0019 0.0019 0.0019 0.0019 -
Jul 19, 2023 0.0025 0.0025 0.0019 0.0019 0.0019 289,701
Jul 18, 2023 0.0021 0.0021 0.0021 0.0021 0.0021 282,145
Jul 17, 2023 0.0023 0.0023 0.0020 0.0021 0.0021 429,997
Jul 14, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 -
Jul 13, 2023 0.0023 0.0023 0.0023 0.0023 0.0023 220,000
Jul 12, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jul 11, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jul 10, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jul 7, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jul 6, 2023 0.0027 0.0027 0.0027 0.0027 0.0027 -
Jul 5, 2023 0.0028 0.0028 0.0023 0.0027 0.0027 101,100
Jul 3, 2023 0.0037 0.0037 0.0028 0.0028 0.0028 18,905
Jun 30, 2023 0.0027 0.0027 0.0023 0.0023 0.0023 13,100
Jun 29, 2023 0.0055 0.0055 0.0019 0.0021 0.0021 2,346,040
Jun 28, 2023 0.0051 0.0054 0.0051 0.0054 0.0054 7,098
Jun 27, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
Jun 26, 2023 0.0057 0.0065 0.0040 0.0050 0.0050 375,774
Jun 23, 2023 0.0037 0.0044 0.0037 0.0044 0.0044 25,580
Jun 22, 2023 0.0037 0.0037 0.0037 0.0037 0.0037 -
Jun 21, 2023 0.0038 0.0038 0.0037 0.0037 0.0037 4,004
Jun 20, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 20,000
Jun 16, 2023 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jun 15, 2023 0.0038 0.0038 0.0031 0.0035 0.0035 126,763
Jun 14, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jun 13, 2023 0.0045 0.0045 0.0045 0.0045 0.0045 -
Jun 12, 2023 0.0030 0.0045 0.0030 0.0045 0.0045 20,900
Jun 9, 2023 0.0029 0.0029 0.0029 0.0029 0.0029 -
Jun 8, 2023 0.0035 0.0035 0.0029 0.0029 0.0029 12,000
Jun 7, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jun 6, 2023 0.0037 0.0037 0.0028 0.0028 0.0028 70,476
Jun 5, 2023 0.0037 0.0057 0.0035 0.0040 0.0040 1,399,821
Jun 2, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
Jun 1, 2023 0.0028 0.0028 0.0028 0.0028 0.0028 -
May 31, 2023 0.0036 0.0036 0.0027 0.0028 0.0028 419,366
May 30, 2023 0.0027 0.0032 0.0027 0.0032 0.0032 96,235
May 26, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 1,809
May 25, 2023 0.0027 0.0039 0.0027 0.0039 0.0039 700
May 24, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
May 23, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
May 22, 2023 0.0039 0.0039 0.0039 0.0039 0.0039 -
May 19, 2023 0.0025 0.0039 0.0023 0.0039 0.0039 123,267
May 18, 2023 0.0027 0.0029 0.0025 0.0029 0.0029 49,300
May 17, 2023 0.0029 0.0029 0.0025 0.0025 0.0025 267,137
May 16, 2023 0.0033 0.0033 0.0032 0.0032 0.0032 185,850
May 15, 2023 0.0033 0.0035 0.0033 0.0035 0.0035 300
May 12, 2023 0.0033 0.0033 0.0033 0.0033 0.0033 -
May 11, 2023 0.0038 0.0038 0.0033 0.0033 0.0033 257,417
May 10, 2023 0.0038 0.0038 0.0038 0.0038 0.0038 10,000
May 9, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 8, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 -
May 5, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 500
May 4, 2023 0.0050 0.0050 0.0050 0.0050 0.0050 2,000
May 3, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 2, 2023 0.0047 0.0047 0.0047 0.0047 0.0047 -
May 1, 2023 0.0041 0.0047 0.0041 0.0047 0.0047 54,993
Apr 28, 2023 0.0041 0.0044 0.0041 0.0044 0.0044 500
Apr 27, 2023 0.0041 0.0041 0.0041 0.0041 0.0041 -