ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,459.10
      1.11%
      US Tech 100
      18,514.00
      1.00%
      Dow Jones
      40,589.34
      1.64%
      Brent Oil
      79.745
      0.00%
      Bitcoin
      68,332.64
      0.62%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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)

      0.0023
      -0.0005 (-17.86%)
      Jul 26 2024 - Closed
      Delayed by 15 minutes

      GYST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 26 2024 0.0023 -0.0005 -17.86% 0.00244 0.00244 0.0023 521,000
      Jul 25 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0028 0
      Jul 24 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0028 0
      Jul 23 2024 0.0028 0.00 0.00% 0.0028 0.0028 0.0028 0
      Jul 22 2024 0.0028 0.00038 15.46% 0.0025 0.0029 0.0024 1,082,001
      Jul 19 2024 0.002425 -0.00068 -21.77% 0.0028 0.0028 0.0024 5,550,000
      Jul 18 2024 0.0031 0.00 0.00% 0.0031 0.0031 0.0031 10,000
      Jul 17 2024 0.0031 0.0003 10.71% 0.0028 0.0031 0.0028 303,833
      Jul 16 2024 0.0028 -0.0001 -3.45% 0.00295 0.00295 0.0028 25,000
      Jul 15 2024 0.0029 0.00 0.00% 0.0029 0.0029 0.0029 0
      Jul 12 2024 0.0029 -0.0005 -14.71% 0.00319 0.00319 0.0029 76,011
      Jul 11 2024 0.0034 0.00 0.00% 0.0034 0.0034 0.0034 0
      Jul 10 2024 0.0034 0.0006 21.43% 0.0034 0.0034 0.0034 2,711
      Jul 09 2024 0.0028 0.00 0.00% 0.0028 0.0035 0.0028 151,041
      Jul 08 2024 0.0028 -0.0008 -22.22% 0.00295 0.00295 0.0028 20,007
      Jul 05 2024 0.0036 0.0005 16.13% 0.0036 0.0036 0.0036 100
      Jul 03 2024 0.0031 -0.00059 -15.88% 0.0031 0.0031 0.0031 316,000
      Jul 02 2024 0.003685 0.00 0.00% 0.003685 0.003685 0.003685 0
      Jul 01 2024 0.003685 0.00019 5.29% 0.003685 0.003685 0.003685 750
      Jun 28 2024 0.0035 -0.0002 -5.41% 0.0035 0.0035 0.0035 10,000
      Jun 27 2024 0.0037 0.0005 15.63% 0.0035 0.0037 0.0034 100,000
      Jun 26 2024 0.0032 0.00011 3.56% 0.003 0.0034 0.0026 568,500
      Jun 25 2024 0.00309 0.00009 3.00% 0.00309 0.00309 0.00309 2,294
      Jun 24 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
      Jun 21 2024 0.003 -0.0001 -3.23% 0.0031 0.00314 0.003 117,000
      Jun 20 2024 0.0031 0.00 0.00% 0.0031 0.0031 0.0031 0
      Jun 18 2024 0.0031 -0.0004 -11.43% 0.0035 0.0035 0.0031 121,826
      Jun 17 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 1,200
      Jun 14 2024 0.0035 0.00 0.00% 0.0035 0.0035 0.0035 161
      Jun 13 2024 0.0035 -0.0004 -10.26% 0.0037 0.0037 0.0035 20,001
      Jun 12 2024 0.0039 -0.00016 -3.94% 0.0039 0.0039 0.0039 12,000
      Jun 11 2024 0.00406 0.00004 1.00% 0.0043 0.0043 0.00406 62,561
      Jun 10 2024 0.00402 0.00 0.00% 0.00402 0.00402 0.00402 0
      Jun 07 2024 0.00402 0.00032 8.65% 0.00402 0.00402 0.00402 7,503
      Jun 06 2024 0.0037 0.00 0.00% 0.0037 0.0037 0.0037 0
      Jun 05 2024 0.0037 -0.0002 -5.13% 0.0037 0.00405 0.0037 530,574
      Jun 04 2024 0.0039 0.0006 18.18% 0.0039 0.0039 0.0039 50,000
      Jun 03 2024 0.0033 0.00 0.00% 0.0033 0.0033 0.0033 0
      May 31 2024 0.0033 0.00 0.00% 0.0033 0.0033 0.0033 0
      May 30 2024 0.0033 0.00 0.00% 0.003 0.0033 0.003 84,837
      May 29 2024 0.0033 0.00 0.00% 0.0033 0.0033 0.0033 0
      May 28 2024 0.0033 0.0006 22.22% 0.0033 0.0033 0.0033 4,000
      May 24 2024 0.0027 0.00 0.00% 0.0027 0.0027 0.0027 0
      May 23 2024 0.0027 -0.0006 -18.18% 0.0032 0.0033 0.0027 50,002
      May 22 2024 0.0033 0.0007 26.92% 0.0031 0.00335 0.0031 225,000
      May 21 2024 0.0026 0.00 0.00% 0.0026 0.0026 0.0026 0
      May 20 2024 0.0026 -0.00099 -27.58% 0.0026 0.0026 0.0026 300,000
      May 17 2024 0.00359 -0.00017 -4.52% 0.00378 0.00378 0.00359 12,501
      May 16 2024 0.00376 0.00 0.00% 0.00376 0.00376 0.00376 0
      May 15 2024 0.00376 0.0004 11.90% 0.0035 0.00376 0.0029 19,229
      May 14 2024 0.00336 0.00036 12.00% 0.0029 0.00336 0.0029 1,293,481
      May 13 2024 0.003 0.00 0.00% 0.003 0.003 0.003 0
      May 10 2024 0.003 0.0002 7.14% 0.0031 0.0033 0.003 70,232
      May 09 2024 0.0028 -0.00027 -8.80% 0.00294 0.00294 0.0028 9,806
      May 08 2024 0.00307 0.00 0.00% 0.00307 0.00307 0.00307 0
      May 07 2024 0.00307 -0.00013 -4.06% 0.00308 0.0032 0.00307 40,200
      May 06 2024 0.0032 0.00 0.00% 0.0032 0.0032 0.0032 0
      May 03 2024 0.0032 0.00 0.00% 0.0032 0.0032 0.0032 0
      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

      Your Recent History

      USOTC
      GYST
      Graystone (PK)
      USOTC
      GPGC
      Global Pole Trusion (PK)
      NASDAQ
      ABEVYXX
      Royal Bank of Canada Cap...
      LSE
      AGL
      Angle
      NASDAQ
      ABCVVXX
      Royal Bank of Canada Aut...
      NASDAQ
      ABGMSXX
      Royal Bank of Canada Iss...
      MRTX
      CYLBTC
      CrystalToken
      BIT
      F35159
      Vontobel Financial Produ...
      NASDAQ
      ABBACXX
      Barclays Bank Plc Issuer...
      USOTC
      QUBSF
      Qantas Airways (PK)
      NASDAQ
      AAZAAXX
      Barclays Bank Plc Autoca...
      LSE
      0JSI
      Lgi Homes
      Delayed Upgrade Clock