Mail

VYST - Vystar Corporation

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 21, 2019	0.0274	0.0285	0.0270	0.0281	0.0281	425,150
Aug 20, 2019	0.0290	0.0293	0.0246	0.0272	0.0272	3,129,748
Aug 19, 2019	0.0265	0.0310	0.0250	0.0293	0.0293	5,814,658
Aug 16, 2019	0.0257	0.0269	0.0250	0.0265	0.0265	2,463,034
Aug 15, 2019	0.0256	0.0270	0.0250	0.0254	0.0254	3,071,842
Aug 14, 2019	0.0270	0.0271	0.0255	0.0256	0.0256	2,536,591
Aug 13, 2019	0.0266	0.0290	0.0255	0.0271	0.0271	2,747,971
Aug 12, 2019	0.0311	0.0311	0.0261	0.0267	0.0267	2,727,045
Aug 09, 2019	0.0314	0.0314	0.0266	0.0312	0.0312	3,145,318
Aug 08, 2019	0.0302	0.0350	0.0292	0.0300	0.0300	8,584,190
Aug 07, 2019	0.0273	0.0305	0.0256	0.0300	0.0300	4,757,624
Aug 06, 2019	0.0260	0.0275	0.0255	0.0273	0.0273	1,283,418
Aug 05, 2019	0.0297	0.0310	0.0250	0.0254	0.0254	3,128,280
Aug 02, 2019	0.0260	0.0295	0.0220	0.0288	0.0288	5,842,019
Aug 01, 2019	0.0267	0.0272	0.0254	0.0258	0.0258	1,946,490
Jul 31, 2019	0.0272	0.0290	0.0264	0.0273	0.0273	1,596,864
Jul 30, 2019	0.0297	0.0302	0.0260	0.0288	0.0288	2,716,675
Jul 29, 2019	0.0290	0.0310	0.0281	0.0297	0.0297	3,004,048
Jul 26, 2019	0.0289	0.0293	0.0270	0.0290	0.0290	4,874,983
Jul 25, 2019	0.0310	0.0310	0.0261	0.0290	0.0290	8,622,676
Jul 24, 2019	0.0375	0.0375	0.0291	0.0305	0.0305	8,922,841
Jul 23, 2019	0.0404	0.0438	0.0353	0.0361	0.0361	8,704,142
Jul 22, 2019	0.0440	0.0530	0.0401	0.0419	0.0419	20,229,618
Jul 19, 2019	0.0315	0.0380	0.0300	0.0380	0.0380	5,194,353
Jul 18, 2019	0.0344	0.0347	0.0300	0.0316	0.0316	4,382,163
Jul 17, 2019	0.0352	0.0352	0.0325	0.0338	0.0338	1,663,139
Jul 16, 2019	0.0340	0.0360	0.0340	0.0350	0.0350	2,036,993
Jul 15, 2019	0.0380	0.0380	0.0325	0.0351	0.0351	2,905,381
Jul 12, 2019	0.0390	0.0390	0.0355	0.0371	0.0371	2,773,626
Jul 11, 2019	0.0395	0.0400	0.0361	0.0390	0.0390	3,649,299
Jul 10, 2019	0.0380	0.0400	0.0340	0.0393	0.0393	3,827,475
Jul 09, 2019	0.0370	0.0409	0.0310	0.0380	0.0380	5,727,786
Jul 08, 2019	0.0400	0.0400	0.0378	0.0389	0.0389	2,438,850
Jul 05, 2019	0.0390	0.0410	0.0385	0.0400	0.0400	1,689,687
Jul 03, 2019	0.0400	0.0400	0.0390	0.0393	0.0393	909,201
Jul 02, 2019	0.0400	0.0420	0.0390	0.0391	0.0391	1,848,532
Jul 01, 2019	0.0420	0.0420	0.0400	0.0411	0.0411	1,397,873
Jun 28, 2019	0.0416	0.0419	0.0390	0.0415	0.0415	2,331,473
Jun 27, 2019	0.0439	0.0439	0.0398	0.0411	0.0411	1,280,156
Jun 26, 2019	0.0418	0.0418	0.0391	0.0415	0.0415	1,476,802
Jun 25, 2019	0.0400	0.0420	0.0375	0.0416	0.0416	4,055,003
Jun 24, 2019	0.0420	0.0426	0.0375	0.0415	0.0415	4,277,621
Jun 21, 2019	0.0447	0.0449	0.0410	0.0432	0.0432	1,429,659
Jun 20, 2019	0.0450	0.0450	0.0408	0.0449	0.0449	2,328,346
Jun 19, 2019	0.0464	0.0481	0.0421	0.0450	0.0450	3,439,046
Jun 18, 2019	0.0480	0.0480	0.0387	0.0460	0.0460	4,700,660
Jun 17, 2019	0.0476	0.0485	0.0460	0.0478	0.0478	4,117,613
Jun 14, 2019	0.0485	0.0492	0.0457	0.0472	0.0472	2,745,013
Jun 13, 2019	0.0462	0.0483	0.0455	0.0469	0.0469	1,749,728
Jun 12, 2019	0.0484	0.0484	0.0445	0.0471	0.0471	1,636,196
Jun 11, 2019	0.0493	0.0495	0.0472	0.0484	0.0484	4,383,056
Jun 10, 2019	-	-	-	-	-	-
Jun 07, 2019	0.0420	0.0493	0.0406	0.0471	0.0471	9,309,428
Jun 06, 2019	0.0375	0.0420	0.0350	0.0418	0.0418	5,258,139
Jun 05, 2019	0.0400	0.0405	0.0370	0.0377	0.0377	1,905,148
Jun 04, 2019	0.0400	0.0403	0.0360	0.0397	0.0397	2,920,620
Jun 03, 2019	0.0410	0.0418	0.0386	0.0400	0.0400	3,695,287
May 31, 2019	0.0410	0.0410	0.0382	0.0393	0.0393	1,653,361
May 30, 2019	0.0400	0.0403	0.0363	0.0400	0.0400	2,320,287
May 29, 2019	0.0415	0.0420	0.0400	0.0416	0.0416	3,060,869
May 28, 2019	0.0426	0.0470	0.0410	0.0420	0.0420	2,828,778
May 24, 2019	0.0399	0.0430	0.0395	0.0427	0.0427	2,054,802
May 23, 2019	0.0400	0.0450	0.0394	0.0408	0.0408	2,755,866
May 22, 2019	0.0410	0.0449	0.0396	0.0415	0.0415	2,274,582
May 21, 2019	0.0401	0.0426	0.0393	0.0410	0.0410	2,794,244
May 20, 2019	0.0423	0.0485	0.0400	0.0410	0.0410	2,367,140
May 17, 2019	0.0491	0.0491	0.0430	0.0442	0.0442	3,116,232
May 16, 2019	0.0410	0.0538	0.0400	0.0479	0.0479	13,387,635
May 15, 2019	0.0397	0.0410	0.0378	0.0397	0.0397	2,684,768
May 14, 2019	0.0400	0.0411	0.0370	0.0394	0.0394	4,529,084
May 13, 2019	0.0419	0.0439	0.0359	0.0390	0.0390	4,169,887
May 10, 2019	0.0397	0.0439	0.0380	0.0418	0.0418	5,221,281
May 09, 2019	0.0440	0.0459	0.0380	0.0393	0.0393	9,686,465
May 08, 2019	0.0430	0.0468	0.0405	0.0430	0.0430	3,285,057
May 07, 2019	0.0480	0.0480	0.0412	0.0421	0.0421	6,320,297
May 06, 2019	0.0490	0.0499	0.0440	0.0460	0.0460	2,414,743
May 03, 2019	0.0475	0.0514	0.0460	0.0485	0.0485	2,489,844
May 02, 2019	0.0425	0.0530	0.0425	0.0475	0.0475	4,786,499
May 01, 2019	0.0475	0.0475	0.0421	0.0440	0.0440	3,899,140
Apr 30, 2019	0.0524	0.0524	0.0436	0.0468	0.0468	6,133,913
Apr 29, 2019	0.0535	0.0535	0.0460	0.0507	0.0507	4,692,145
Apr 26, 2019	0.0530	0.0533	0.0501	0.0530	0.0530	3,782,261
Apr 25, 2019	0.0580	0.0580	0.0501	0.0530	0.0530	3,972,408
Apr 24, 2019	0.0542	0.0550	0.0415	0.0525	0.0525	18,481,040
Apr 23, 2019	0.0670	0.0670	0.0511	0.0550	0.0550	17,834,713
Apr 22, 2019	0.0710	0.0710	0.0630	0.0690	0.0690	2,722,331
Apr 18, 2019	0.0601	0.0746	0.0601	0.0720	0.0720	4,695,820
Apr 17, 2019	0.0575	0.0694	0.0501	0.0640	0.0640	16,471,118
Apr 16, 2019	0.0711	0.0789	0.0695	0.0719	0.0719	6,199,955
Apr 15, 2019	0.0779	0.0795	0.0700	0.0721	0.0721	6,709,233
Apr 12, 2019	0.0779	0.0792	0.0751	0.0777	0.0777	4,220,050
Apr 11, 2019	0.0740	0.0829	0.0720	0.0779	0.0779	9,413,776
Apr 10, 2019	0.0724	0.0769	0.0668	0.0738	0.0738	6,834,743
Apr 09, 2019	0.0800	0.0800	0.0668	0.0721	0.0721	10,876,872
Apr 08, 2019	0.0785	0.0910	0.0729	0.0765	0.0765	21,177,133
Apr 05, 2019	0.0739	0.0837	0.0678	0.0806	0.0806	17,306,779
Apr 04, 2019	0.0649	0.0744	0.0623	0.0720	0.0720	14,383,429
Apr 03, 2019	0.0591	0.0657	0.0571	0.0635	0.0635	9,832,850
Apr 02, 2019	0.0590	0.0615	0.0570	0.0582	0.0582	5,068,676
Apr 01, 2019	0.0632	0.0639	0.0582	0.0620	0.0620	9,651,016
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...