Graystone Company Inc (PK) (GYST)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.0012 | 0.0012 | 0.0012 | 1500 | 0.0012 | CS |
| 4 | -0.0001 | -7.69230769231 | 0.0013 | 0.0024 | 0.0009 | 181102 | 0.00146792 | CS |
| 12 | -0.0006 | -33.3333333333 | 0.0018 | 0.0024 | 0.0009 | 151153 | 0.00144203 | CS |
| 26 | -0.0008 | -40 | 0.002 | 0.00264 | 0.0009 | 280981 | 0.00142257 | CS |
| 52 | -0.0022 | -64.7058823529 | 0.0034 | 0.0043 | 0.0009 | 252366 | 0.00201266 | CS |
| 156 | -0.0161 | -93.063583815 | 0.0173 | 0.0183 | 0.0009 | 233261 | 0.0047617 | CS |
| 260 | -0.0059 | -83.0985915493 | 0.0071 | 0.0989 | 0.0009 | 820487 | 0.02916073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616360 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1745529960 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1745443560 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 2000 |
| 1745356800 | 0.0011999 | 0 | 0.00 | 0.0011999 | 0.0011999 | 0.0011999 | 0 |
| 1745270400 | 0.0011999 | -0.0006 | -33.33 | 0.0011999 | 0.0011999 | 0.0011999 | 1000 |
| 1744925340 | 0.0018 | 0 | 0.00 | 0.0018 | 0.0018 | 0.0018 | 11483 |
| 1744838940 | 0.0018 | -0.00015 | -7.69 | 0.0018 | 0.0018 | 0.0018 | 211 |
| 1744752540 | 0.00195 | 0 | 0.00 | 0.00195 | 0.00195 | 0.00195 | 0 |
| 1744666140 | 0.00195 | 0.00055 | 39.29 | 0.0014 | 0.0023999 | 0.0014 | 708523 |
| 1744406520 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1744320120 | 0.0014 | 0.0004 | 40.00 | 0.001 | 0.0014 | 0.001 | 334000 |
| 1744234020 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1744147620 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1744061220 | 0.001 | 0 | 0.00 | 0.001 | 0.001 | 0.001 | 0 |
| 1743802020 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.001 | 2500 |
| 1743715440 | 0.0009 | -0.0004 | -30.77 | 0.0013 | 0.0013 | 0.0009 | 562609 |
| 1743628980 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1743542580 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1743456180 | 0.0013 | -2.5E-5 | -1.89 | 0.0013 | 0.00134 | 0.0013 | 7593 |
| 1743197340 | 0.001325 | 0 | 0.00 | 0.001325 | 0.001325 | 0.001325 | 0 |
| 1743110940 | 0.001325 | 0 | 0.00 | 0.001325 | 0.001325 | 0.001325 | 0 |
| 1743024540 | 0.001325 | -0.000105 | -7.34 | 0.001325 | 0.001325 | 0.001325 | 264 |
| 1742938200 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742851800 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742592600 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742506200 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742419800 | 0.00143 | 0 | 0.00 | 0.00143 | 0.00143 | 0.00143 | 0 |
| 1742333400 | 0.00143 | 0.00013 | 10.00 | 0.00143 | 0.00143 | 0.00143 | 10000 |
| 1742246940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1741987740 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1741901340 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1741814940 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 1555 |
| 1741728480 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 215 |
| 1741641600 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 10000 |
| 1741386540 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0013 | 0 |
| 1741300140 | 0.0013 | -0.0001 | -7.14 | 0.00138 | 0.00138 | 0.0013 | 10001 |
| 1741213440 | 0.0014 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0014 | 5000 |
| 1741126800 | 0.0014 | 0 | 0.00 | 0.001425 | 0.001425 | 0.0014 | 359285 |
| 1741040940 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1740781740 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1740695340 | 0.0014 | 0 | 0.00 | 0.0014499 | 0.0014499 | 0.0014 | 50000 |
| 1740608400 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1740522000 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0014 | 0 |
| 1740435600 | 0.0014 | -0.0001 | -6.67 | 0.0014499 | 0.0014499 | 0.0014 | 1593432 |
| 1740176760 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1740090360 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1740003960 | 0.0015 | -9.0E-5 | -5.66 | 0.0015 | 0.00155 | 0.0015 | 141784 |
| 1739917620 | 0.00159 | 0 | 0.00 | 0.00159 | 0.00159 | 0.00159 | 0 |
| 1739572020 | 0.00159 | 9.0E-5 | 6.00 | 0.00159 | 0.00159 | 0.00159 | 20000 |
| 1739485320 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 2170 |
| 1739398920 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 500 |
| 1739312400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1739226000 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 75000 |
| 1738966800 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1738880400 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 105000 |
| 1738794480 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0015 | 0 |
| 1738708080 | 0.0015 | -0.0003 | -16.67 | 0.0015 | 0.0015 | 0.0015 | 1000 |
| 1738621740 | 0.0018 | 4.0E-5 | 2.27 | 0.0018 | 0.0018 | 0.0018 | 66000 |
| 1738330200 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1738243800 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1738157400 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
| 1738071000 | 0.00176 | 0 | 0.00 | 0.00176 | 0.00176 | 0.00176 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
