ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

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