Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vystar Corp (OP: VYST )

0.0053 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.0129 0.0134 0.0107 0.0116 4,300,100 -0.00(-7.20%)
May 28, 2020 0.0145 0.0145 0.0120 0.0125 6,889,381 -0.00(-3.85%)
May 27, 2020 0.0160 0.0170 0.0130 0.0130 4,278,769 -0.00(-17.72%)
May 26, 2020 0.0153 0.0170 0.0135 0.0158 7,146,907 +0.00(+1.28%)
May 22, 2020 0.0151 0.0164 0.0151 0.0156 4,864,300 -0.00(-4.88%)
May 21, 2020 0.0164 0.0170 0.0146 0.0164 6,242,190 +0.00(+12.33%)
May 20, 2020 0.0169 0.0169 0.0145 0.0146 11,395,032 -0.00(-14.12%)
May 19, 2020 0.0173 0.0181 0.0167 0.0170 4,177,889 -0.00(-4.49%)
May 18, 2020 0.0185 0.0185 0.0162 0.0178 6,530,817 -0.00(-1.11%)
May 15, 2020 0.0155 0.0180 0.0151 0.0180 11,731,701 +0.00(+22.45%)
May 14, 2020 0.0179 0.0182 0.0133 0.0147 18,376,684 -0.00(-16.48%)
May 13, 2020 0.0210 0.0218 0.0153 0.0176 25,240,786 -0.00(-16.59%)
May 12, 2020 0.0231 0.0259 0.0200 0.0211 20,773,462 -0.00(-7.86%)
May 11, 2020 0.0200 0.0290 0.0183 0.0229 55,397,312 +0.00(+27.22%)
May 08, 2020 0.0294 0.0294 0.0163 0.0180 48,389,100 -0.01(-28.00%)
May 07, 2020 0.0125 0.0281 0.0106 0.0250 132,581,064 +0.01(+127.27%)
May 06, 2020 0.0090 0.0110 0.0088 0.0110 11,394,915 +0.00(+29.41%)
May 05, 2020 0.0091 0.0096 0.0083 0.0085 4,501,360 -0.00(-3.41%)
May 04, 2020 0.0091 0.0094 0.0082 0.0088 8,855,290 +0.00(+0.00%)
May 01, 2020 0.0094 0.0094 0.0080 0.0088 3,921,400 +0.00(+1.15%)
Apr 30, 2020 0.0085 0.0089 0.0073 0.0087 4,148,865 +0.00(+6.10%)
Apr 29, 2020 0.0094 0.0094 0.0075 0.0082 4,544,470 -0.00(-3.53%)
Apr 28, 2020 0.0090 0.0106 0.0075 0.0085 7,327,945 +0.00(+0.00%)
Apr 27, 2020 0.0076 0.0095 0.0071 0.0085 18,696,788 +0.00(+25.00%)
Apr 24, 2020 0.0064 0.0068 0.0061 0.0068 5,178,600 +0.00(+0.00%)
Apr 23, 2020 0.0064 0.0068 0.0059 0.0068 3,495,485 +0.00(+7.94%)
Apr 22, 2020 0.0070 0.0070 0.0060 0.0063 1,949,869 -0.00(-3.08%)
Apr 21, 2020 0.0070 0.0070 0.0060 0.0065 3,090,588 +0.00(+4.84%)
Apr 20, 2020 0.0075 0.0075 0.0062 0.0062 3,446,790 +0.00(+0.00%)
Apr 17, 2020 0.0069 0.0076 0.0061 0.0062 3,097,500 -0.00(-3.13%)
Apr 16, 2020 0.0070 0.0070 0.0062 0.0064 1,623,162 -0.00(-1.54%)
Apr 15, 2020 0.0070 0.0070 0.0060 0.0065 2,561,021 +0.00(+0.00%)
Apr 14, 2020 0.0060 0.0069 0.0059 0.0065 822,430 +0.00(+10.17%)
Apr 13, 2020 0.0053 0.0068 0.0053 0.0059 2,407,471 +0.00(+1.72%)
Apr 09, 2020 0.0065 0.0065 0.0057 0.0058 1,410,400 -0.00(-1.69%)
Apr 08, 2020 0.0063 0.0065 0.0055 0.0059 3,343,596 +0.00(+5.36%)
Apr 07, 2020 0.0063 0.0063 0.0055 0.0056 1,630,419 -0.00(-1.75%)
Apr 06, 2020 0.0076 0.0076 0.0050 0.0057 4,793,271 -0.00(-20.83%)
Apr 03, 2020 0.0075 0.0076 0.0057 0.0072 2,309,800 +0.00(+7.46%)
Apr 02, 2020 0.0076 0.0076 0.0064 0.0067 1,252,313 -0.00(-9.46%)
Apr 01, 2020 0.0077 0.0077 0.0063 0.0074 1,511,734 -0.00(-3.90%)
Mar 31, 2020 0.0093 0.0093 0.0067 0.0077 1,988,556 -0.00(-9.41%)
Mar 30, 2020 0.0080 0.0093 0.0074 0.0085 2,061,261 +0.00(+6.25%)
Mar 27, 2020 0.0099 0.0099 0.0070 0.0080 3,956,100 -0.00(-14.89%)
Mar 26, 2020 0.0073 0.0111 0.0073 0.0094 6,697,946 +0.00(+34.29%)
Mar 25, 2020 0.0060 0.0074 0.0058 0.0070 3,162,354 +0.00(+16.67%)
Mar 24, 2020 0.0052 0.0063 0.0040 0.0060 7,037,771 +0.00(+20.00%)
Mar 23, 2020 0.0064 0.0064 0.0045 0.0050 3,745,271 -0.00(-9.09%)
Mar 20, 2020 0.0050 0.0070 0.0050 0.0055 1,277,200 -0.00(-8.33%)
Mar 19, 2020 0.0059 0.0065 0.0050 0.0060 1,213,262 +0.00(+11.11%)
Mar 18, 2020 0.0065 0.0065 0.0050 0.0054 499,811 -0.00(-11.48%)
Mar 17, 2020 0.0052 0.0069 0.0052 0.0061 679,745 +0.00(+1.67%)
Mar 16, 2020 0.0062 0.0070 0.0052 0.0060 1,863,966 +0.00(+0.00%)
Mar 13, 2020 0.0050 0.0060 0.0041 0.0060 1,996,600 +0.00(+20.00%)
Mar 12, 2020 0.0055 0.0059 0.0041 0.0050 3,962,266 -0.00(-13.79%)
Mar 11, 2020 0.0070 0.0070 0.0053 0.0058 3,133,798 -0.00(-17.14%)
Mar 10, 2020 0.0075 0.0075 0.0060 0.0070 1,970,334 -0.00(-5.41%)
Mar 09, 2020 0.0080 0.0083 0.0058 0.0074 4,341,602 -0.00(-10.84%)
Mar 06, 2020 0.0099 0.0099 0.0075 0.0083 1,714,100 -0.00(-6.74%)
Mar 05, 2020 0.0092 0.0099 0.0086 0.0089 717,856 -0.00(-1.11%)
Mar 04, 2020 0.0102 0.0102 0.0085 0.0090 600,496 -0.00(-6.25%)
Mar 03, 2020 0.0091 0.0102 0.0085 0.0096 1,337,209 +0.00(+5.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.