Graystone Company Inc (PK) (GYST)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0005 | -17.8571428571 | 0.0028 | 0.0029 | 0.0023 | 3316001 | 0.00248618 | CS |
| 4 | -0.0012 | -34.2857142857 | 0.0035 | 0.003685 | 0.0023 | 580573 | 0.00255153 | CS |
| 12 | -0.00078 | -25.3246753247 | 0.00308 | 0.0043 | 0.0023 | 304064 | 0.00280185 | CS |
| 26 | -0.001 | -30.303030303 | 0.0033 | 0.0057 | 0.0023 | 239825 | 0.00295337 | CS |
| 52 | 0 | 0 | 0.0023 | 0.0119 | 0.0016 | 315703 | 0.00484018 | CS |
| 156 | -0.0196 | -89.497716895 | 0.0219 | 0.0487 | 0.0016 | 458492 | 0.01995963 | CS |
| 260 | 0.00045 | 24.3243243243 | 0.00185 | 0.0989 | 0.0012 | 834579 | 0.02842347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0023 | -0.0005 | -17.86 | 0.00244 | 0.00244 | 0.0023 | 521000 |
| 1721942940 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1721856540 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1721770140 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1721683740 | 0.0028 | 0.000375 | 15.46 | 0.0025 | 0.0028999 | 0.0023999 | 1082001 |
| 1721424180 | 0.002425 | -0.000675 | -21.77 | 0.0028 | 0.0028 | 0.0023999 | 5550000 |
| 1721337960 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 10000 |
| 1721251320 | 0.0031 | 0.0003 | 10.71 | 0.0028 | 0.0031 | 0.0028 | 303833 |
| 1721164920 | 0.0028 | -0.0001 | -3.45 | 0.00295 | 0.00295 | 0.0028 | 25000 |
| 1721078400 | 0.0028999 | 0 | 0.00 | 0.0028999 | 0.0028999 | 0.0028999 | 0 |
| 1720819200 | 0.0028999 | -0.0005 | -14.71 | 0.00319 | 0.00319 | 0.0028999 | 76011 |
| 1720733280 | 0.0034 | 0 | 0.00 | 0.0034 | 0.0034 | 0.0034 | 0 |
| 1720646880 | 0.0034 | 0.0006 | 21.43 | 0.0034 | 0.0034 | 0.0034 | 2711 |
| 1720560540 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0035 | 0.0028 | 151041 |
| 1720473600 | 0.0028 | -0.0008 | -22.22 | 0.00295 | 0.00295 | 0.0028 | 20007 |
| 1720214640 | 0.0036 | 0.0005 | 16.13 | 0.0036 | 0.0036 | 0.0036 | 100 |
| 1720041000 | 0.0031 | -0.000585 | -15.88 | 0.0031 | 0.0031 | 0.0031 | 316000 |
| 1719955380 | 0.003685 | 0 | 0.00 | 0.003685 | 0.003685 | 0.003685 | 0 |
| 1719868980 | 0.003685 | 0.000185 | 5.29 | 0.003685 | 0.003685 | 0.003685 | 750 |
| 1719610020 | 0.0035 | -0.0002 | -5.41 | 0.0035 | 0.0035 | 0.0035 | 10000 |
| 1719523200 | 0.0037 | 0.0005 | 15.63 | 0.0035 | 0.0037 | 0.0034 | 100000 |
| 1719437040 | 0.0032 | 0.00011 | 3.56 | 0.003 | 0.0034 | 0.0026 | 568500 |
| 1719350880 | 0.00309 | 9.0E-5 | 3.00 | 0.00309 | 0.00309 | 0.00309 | 2294 |
| 1719264420 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1719005220 | 0.003 | -0.0001 | -3.23 | 0.0031 | 0.00314 | 0.003 | 117000 |
| 1718918940 | 0.0031 | 0 | 0.00 | 0.0031 | 0.0031 | 0.0031 | 0 |
| 1718746140 | 0.0031 | -0.0004 | -11.43 | 0.0035 | 0.0035 | 0.0031 | 121826 |
| 1718659680 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 1200 |
| 1718400300 | 0.0035 | 0 | 0.00 | 0.0035 | 0.0035 | 0.0035 | 161 |
| 1718314140 | 0.0035 | -0.0004 | -10.26 | 0.0037 | 0.0037 | 0.0035 | 20001 |
| 1718227380 | 0.0039 | -0.00016 | -3.94 | 0.0039 | 0.0039 | 0.0039 | 12000 |
| 1718141340 | 0.00406 | 4.0E-5 | 1.00 | 0.0043 | 0.0043 | 0.00406 | 62561 |
| 1718055000 | 0.00402 | 0 | 0.00 | 0.00402 | 0.00402 | 0.00402 | 0 |
| 1717795800 | 0.00402 | 0.00032 | 8.65 | 0.00402 | 0.00402 | 0.00402 | 7503 |
| 1717709400 | 0.0037 | 0 | 0.00 | 0.0037 | 0.0037 | 0.0037 | 0 |
| 1717622460 | 0.0037 | -0.0002 | -5.13 | 0.0037 | 0.00405 | 0.0037 | 530574 |
| 1717536360 | 0.0039 | 0.0006 | 18.18 | 0.0039 | 0.0039 | 0.0039 | 50000 |
| 1717450140 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1717190940 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1717104540 | 0.0033 | 0 | 0.00 | 0.003 | 0.0033 | 0.003 | 84837 |
| 1717018140 | 0.0033 | 0 | 0.00 | 0.0033 | 0.0033 | 0.0033 | 0 |
| 1716931740 | 0.0033 | 0.0006 | 22.22 | 0.0033 | 0.0033 | 0.0033 | 4000 |
| 1716586140 | 0.0027 | 0 | 0.00 | 0.0027 | 0.0027 | 0.0027 | 0 |
| 1716499740 | 0.0027 | -0.0006 | -18.18 | 0.0032 | 0.0033 | 0.0027 | 50002 |
| 1716412800 | 0.0033 | 0.0007 | 26.92 | 0.0031 | 0.00335 | 0.0031 | 225000 |
| 1716326580 | 0.0026 | 0 | 0.00 | 0.0026 | 0.0026 | 0.0026 | 0 |
| 1716240180 | 0.0026 | -0.00099 | -27.58 | 0.0026 | 0.0026 | 0.0026 | 300000 |
| 1715981340 | 0.00359 | -0.00017 | -4.52 | 0.00378 | 0.00378 | 0.00359 | 12501 |
| 1715894400 | 0.00376 | 0 | 0.00 | 0.00376 | 0.00376 | 0.00376 | 0 |
| 1715808000 | 0.00376 | 0.0004 | 11.90 | 0.0035 | 0.00376 | 0.0028999 | 19229 |
| 1715722140 | 0.00336 | 0.00036 | 12.00 | 0.0028999 | 0.00336 | 0.0028999 | 1293481 |
| 1715635200 | 0.003 | 0 | 0.00 | 0.003 | 0.003 | 0.003 | 0 |
| 1715376000 | 0.003 | 0.0002 | 7.14 | 0.0031 | 0.0033 | 0.003 | 70232 |
| 1715289720 | 0.0028 | -0.00027 | -8.80 | 0.00294 | 0.00294 | 0.0028 | 9806 |
| 1715203740 | 0.0030699 | 0 | 0.00 | 0.0030699 | 0.0030699 | 0.0030699 | 0 |
| 1715117340 | 0.0030699 | -0.00013 | -4.06 | 0.00308 | 0.0032 | 0.0030699 | 40200 |
| 1715030940 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1714771740 | 0.0032 | 0 | 0.00 | 0.0032 | 0.0032 | 0.0032 | 0 |
| 1714685340 | 0.0032 | -0.000215 | -6.30 | 0.0031 | 0.0032 | 0.0031 | 116000 |
| 1714598400 | 0.003415 | 0.000315 | 10.16 | 0.003415 | 0.003415 | 0.003415 | 237 |
| 1714512600 | 0.0031 | -0.0009 | -22.50 | 0.0031 | 0.0031 | 0.0031 | 94650 |
| 1714425720 | 0.004 | 0.000585 | 17.13 | 0.004 | 0.004 | 0.004 | 1000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
