U.S. markets open in 7 hours 44 minutes

Vycor Medical, Inc. (VYCO)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1790+0.0340 (+23.45%)
At close: 11:31AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20210.15100.17900.12200.17900.1790800
May 06, 20210.14500.14500.14500.14500.145026,600
May 05, 20210.18000.18000.18000.18000.1800-
May 04, 20210.14500.18000.14500.18000.18002,100
May 03, 20210.17000.18500.17000.18000.180035,000
Apr 30, 20210.17000.17000.17000.17000.1700-
Apr 29, 20210.17000.17000.17000.17000.1700-
Apr 28, 20210.12200.17000.12200.17000.17007,600
Apr 27, 20210.17000.17000.17000.17000.1700-
Apr 26, 20210.17000.17000.17000.17000.1700-
Apr 23, 20210.17000.17000.17000.17000.1700-
Apr 22, 20210.17000.17000.17000.17000.1700-
Apr 21, 20210.17000.17000.17000.17000.1700-
Apr 20, 20210.17000.17000.17000.17000.1700-
Apr 19, 20210.17000.17000.17000.17000.1700-
Apr 16, 20210.17000.17000.17000.17000.1700-
Apr 15, 20210.17000.17000.17000.17000.1700100
Apr 14, 20210.17000.17000.17000.17000.1700-
Apr 13, 20210.17000.17000.17000.17000.1700-
Apr 12, 20210.17000.17000.17000.17000.1700-
Apr 09, 20210.17000.17000.17000.17000.17007,000
Apr 08, 20210.17000.17000.17000.17000.1700-
Apr 07, 20210.17000.17000.17000.17000.1700-
Apr 06, 20210.17000.17000.17000.17000.1700-
Apr 05, 20210.22900.22900.12100.17000.170083,000
Apr 01, 20210.19800.19800.19800.19800.1980-
Mar 31, 20210.19800.19800.19800.19800.1980-
Mar 30, 20210.15800.19800.15800.19800.1980400
Mar 29, 20210.15900.19800.15900.19800.1980200
Mar 26, 20210.15900.15900.15900.15900.1590100
Mar 25, 20210.14800.15500.14000.15500.155011,100
Mar 24, 20210.16900.16900.16900.16900.1690-
Mar 23, 20210.16900.16900.16900.16900.1690-
Mar 22, 20210.16900.16900.16900.16900.1690100
Mar 19, 20210.16900.17000.15800.16900.169012,100
Mar 18, 20210.15900.15900.15900.15900.1590-
Mar 17, 20210.15900.15900.15900.15900.1590-
Mar 16, 20210.15900.15900.15900.15900.1590-
Mar 15, 20210.15900.15900.15900.15900.15901,000
Mar 12, 20210.17000.17000.17000.17000.1700-
Mar 11, 20210.17000.17000.17000.17000.1700-
Mar 10, 20210.14600.17000.14600.17000.17001,600
Mar 09, 20210.16000.16000.16000.16000.16003,200
Mar 08, 20210.15900.15900.15900.15900.1590300
Mar 05, 20210.20500.20500.13500.14500.145053,600
Mar 04, 20210.20100.21600.18500.20500.205018,800
Mar 03, 20210.23000.23000.23000.23000.2300-
Mar 02, 20210.23000.23000.23000.23000.2300-
Mar 01, 20210.20500.23000.20500.23000.2300300
Feb 26, 20210.23000.23000.17900.23000.230021,600
Feb 25, 20210.22000.24000.22000.24000.24002,500
Feb 24, 20210.23900.23900.23900.23900.2390700
Feb 23, 20210.20500.34900.17100.24000.2400188,800
Feb 22, 20210.24800.25000.17300.21300.213085,500
Feb 19, 20210.28000.28000.15400.15400.154042,400
Feb 18, 20210.12500.27900.12500.27800.2780232,900
Feb 17, 20210.11700.14000.10100.11200.112052,300
Feb 16, 20210.10000.11000.09300.11000.110016,700
Feb 12, 20210.10000.10000.09300.09300.09304,400
Feb 11, 20210.10100.10300.09300.09300.093020,200
Feb 10, 20210.10800.12900.09300.09300.093021,800
Feb 09, 20210.10000.11100.10000.11100.111010,000
Feb 08, 20210.10000.10000.08900.08900.08906,500
Feb 05, 20210.08500.08500.08500.08500.08508,100
Feb 04, 20210.08500.08500.08500.08500.0850200
Feb 03, 20210.09000.09000.09000.09000.0900-
Feb 02, 20210.08900.09000.08900.09000.090040,200
Feb 01, 20210.08300.09900.08300.08900.089014,600
Jan 29, 20210.08200.08200.08000.08000.080010,700
Jan 28, 20210.05900.08000.05900.08000.0800600
Jan 27, 20210.10300.10300.08700.10300.103014,600
Jan 26, 20210.12800.12800.10300.10300.1030200
Jan 25, 20210.09000.10700.07600.10700.107011,000
Jan 22, 20210.09000.09000.09000.09000.0900600
Jan 21, 20210.09000.09000.09000.09000.0900-
Jan 20, 20210.07500.10100.07500.09000.0900600
Jan 19, 20210.08900.09100.07900.09100.091095,300
Jan 15, 20210.08000.09000.07700.09000.0900400
Jan 14, 20210.07000.09000.07000.08000.080013,600
Jan 13, 20210.09200.09200.09200.09200.09206,600
Jan 12, 20210.08200.08200.08200.08200.0820-
Jan 11, 20210.08200.08200.08200.08200.0820100
Jan 08, 20210.08200.09600.08200.08200.0820600
Jan 07, 20210.09800.09800.06200.08700.08702,200
Jan 06, 20210.08600.08600.08600.08600.0860700
Jan 05, 20210.09000.09800.07000.09800.09802,300
Jan 04, 20210.10000.10000.10000.10000.1000-
Dec 31, 20200.08100.10700.06000.10000.100029,600
Dec 30, 20200.06300.09800.04800.09800.098049,500
Dec 29, 20200.05900.12300.05900.05900.059014,300
Dec 28, 20200.05800.12400.05800.12400.124018,900
Dec 24, 20200.05500.12200.05500.12200.122031,300
Dec 23, 20200.07300.09900.05100.05100.051021,700
Dec 22, 20200.09500.09500.05100.05100.0510163,900
Dec 21, 20200.10500.12900.07000.07000.070038,300
Dec 18, 20200.10400.12700.05700.12000.1200110,300
Dec 17, 20200.07100.12000.07100.09500.09507,600
Dec 16, 20200.07100.12400.07100.12400.12401,800
Dec 15, 20200.08500.08600.07000.08300.083072,500
Dec 14, 20200.09000.09000.09000.09000.0900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...