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 | 0.0023 | 0.0023 | 0.0023 | 43444 | 0.0023 | CS |
| 4 | -5.0E-5 | -2.12765957447 | 0.00235 | 0.0029 | 0.0022 | 184675 | 0.0023021 | CS |
| 12 | -0.0008 | -25.8064516129 | 0.0031 | 0.0036 | 0.002 | 387168 | 0.00249024 | CS |
| 26 | -0.00085 | -26.9841269841 | 0.00315 | 0.0057 | 0.002 | 245816 | 0.00283429 | CS |
| 52 | -0.0035 | -60.3448275862 | 0.0058 | 0.0065 | 0.002 | 195131 | 0.00341086 | CS |
| 156 | -0.0292 | -92.6984126984 | 0.0315 | 0.0487 | 0.0016 | 440730 | 0.01883877 | CS |
| 260 | 0.0003 | 15 | 0.002 | 0.0989 | 0.0012 | 833291 | 0.02826613 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1727126400 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1726867200 | 0.0023 | -0.0005 | -17.86 | 0.0023 | 0.0023 | 0.0023 | 43444 |
| 1726780920 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1726694520 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1726608120 | 0.0028 | 0 | 0.00 | 0.0028 | 0.0028 | 0.0028 | 0 |
| 1726521720 | 0.0028 | 0.0005 | 21.74 | 0.0023 | 0.00285 | 0.0023 | 98762 |
| 1726262940 | 0.0023 | 0 | 0.00 | 0.0023 | 0.0023 | 0.0023 | 0 |
| 1726176540 | 0.0023 | 0.0001 | 4.55 | 0.0022 | 0.0028999 | 0.0022 | 880000 |
| 1726089900 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1726003500 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 250000 |
| 1725917160 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 8000 |
| 1725657840 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1725571440 | 0.0022 | 0 | 0.00 | 0.0022 | 0.0022 | 0.0022 | 0 |
| 1725485040 | 0.0022 | -0.000195 | -8.14 | 0.002275 | 0.002275 | 0.0022 | 300924 |
| 1725398940 | 0.002395 | 0 | 0.00 | 0.002395 | 0.002395 | 0.002395 | 0 |
| 1725053340 | 0.002395 | -3.0E-5 | -1.24 | 0.0022 | 0.002395 | 0.0022 | 1400 |
| 1724966400 | 0.002425 | 7.5E-5 | 3.19 | 0.0022 | 0.002425 | 0.0022 | 78545 |
| 1724880480 | 0.00235 | 0 | 0.00 | 0.00235 | 0.00235 | 0.00235 | 0 |
| 1724794080 | 0.00235 | -0.00015 | -6.00 | 0.00235 | 0.00235 | 0.00235 | 1000 |
| 1724707680 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1724448480 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1724362080 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1724275680 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1724189280 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1724102880 | 0.0025 | 0.0002 | 8.70 | 0.0025 | 0.0025 | 0.0025 | 100000 |
| 1723843740 | 0.0023 | 0.0002 | 9.52 | 0.0025 | 0.0025 | 0.0022 | 208167 |
| 1723756860 | 0.0021 | -0.0003 | -12.50 | 0.0025 | 0.0025 | 0.0021 | 65878 |
| 1723670760 | 0.0023999 | 0 | 0.00 | 0.0023999 | 0.0023999 | 0.0023999 | 0 |
| 1723584360 | 0.0023999 | 0.0003999 | 20.00 | 0.0023999 | 0.0023999 | 0.0023999 | 56005 |
| 1723497600 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1723238400 | 0.002 | -0.00026 | -11.50 | 0.002 | 0.002 | 0.002 | 6744 |
| 1723152000 | 0.00226 | 0.00026 | 13.00 | 0.00226 | 0.00226 | 0.00226 | 10000 |
| 1723066200 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1722979800 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1722893340 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1722634140 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1722547740 | 0.002 | 0 | 0.00 | 0.002 | 0.002 | 0.002 | 0 |
| 1722461340 | 0.002 | -0.0005 | -20.00 | 0.0023999 | 0.0023999 | 0.002 | 514603 |
| 1722374580 | 0.0025 | 0 | 0.00 | 0.0025 | 0.0025 | 0.0025 | 0 |
| 1722288180 | 0.0025 | 0.0002 | 8.70 | 0.0025 | 0.0025 | 0.0025 | 5884 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
