GYST

Graystone (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Graystone Company Inc (PK) GYST OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0029 -9.39% 0.028 16:05:06
Open Price Low Price High Price Close Price Prev Close
0.0327 0.028 0.0327 0.028 0.0309
more quote information »

GYST Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.02190.0350.021850.031317973,6120.006127.85%
1 Month0.025710.04290.0180.0308441,570,4290.002298.91%
3 Months0.022850.04290.010.02259461,242,0180.0051522.54%
6 Months0.01280.09890.010.03976053,490,3500.0152118.75%
1 Year0.007710.09890.00330.03645552,105,2730.02029263.16%
3 Years0.00240.09890.00120.03109831,168,5080.02561,066.67%
5 Years0.0060.09890.0010.024315970,6590.022366.67%

GYST 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 0.028 -0.0029 -9.39% 0.0327 0.0327 0.028 171,014
Jul 30 2021 0.0309 -0.0011 -3.44% 0.032 0.0345 0.028 463,420
Jul 29 2021 0.032 0.0033 11.5% 0.0287 0.0349 0.0256 667,292
Jul 28 2021 0.0287 -0.0033 -10.31% 0.03 0.03 0.025755 230,123
Jul 27 2021 0.032 0.0035 12.28% 0.03 0.035 0.025 2,919,821
Jul 26 2021 0.0285 0.0066 30.14% 0.0219 0.03 0.02185 587,406
Jul 23 2021 0.0219 -0.00161 -6.85% 0.02479 0.0248 0.02 592,688
Jul 22 2021 0.02351 -0.00199 -7.8% 0.0265 0.03655 0.022 3,454,662
Jul 21 2021 0.0255 0.002 8.51% 0.024775 0.029 0.024775 676,120
Jul 20 2021 0.0235 0.002 9.3% 0.024 0.024 0.0215 345,235
Jul 19 2021 0.0215 0.001 4.88% 0.0205 0.0219 0.0205 252,997
Jul 16 2021 0.0205 0.0025 13.89% 0.0225 0.024 0.0195 176,899
Jul 15 2021 0.018 -0.0085 -32.08% 0.02695 0.02695 0.018 741,167
Jul 14 2021 0.0265 0.0014 5.58% 0.0251 0.0389 0.0251 3,737,904
Jul 13 2021 0.0251 0.0001 0.4% 0.02505 0.026305 0.024 275,948
Jul 12 2021 0.025 -0.0029 -10.39% 0.029 0.029 0.02 1,734,498
Jul 09 2021 0.0279 -0.0016 -5.42% 0.029 0.0297 0.0279 473,832
Jul 08 2021 0.0295 -0.011 -27.16% 0.038 0.0385 0.0245 3,402,253
Jul 07 2021 0.0405 0.01203 42.23% 0.029 0.0429 0.0275 8,623,311
Jul 06 2021 0.028475 0.00348 13.9% 0.02571 0.0308 0.02571 482,567
See More Historical Prices »


Your Recent History
USOTC
GYST
Graystone ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.