Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vystar Corporation (VYST)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0032-0.0001 (-3.90%)
At close: 03:48PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.00300.00350.00300.00320.0032546,552
Aug 11, 20220.00300.00370.00300.00330.0033966,822
Aug 10, 20220.00300.00340.00300.00330.0033557,527
Aug 09, 20220.00340.00370.00320.00350.00351,647,342
Aug 08, 20220.00340.00350.00330.00330.0033342,221
Aug 05, 20220.00340.00340.00320.00330.0033384,000
Aug 04, 20220.00330.00340.00330.00340.00341,067,100
Aug 03, 20220.00360.00360.00310.00340.00342,525,393
Aug 02, 20220.00360.00360.00360.00360.003681,349
Aug 01, 20220.00380.00380.00360.00360.00361,179,052
Jul 29, 20220.00370.00380.00360.00370.0037267,052
Jul 28, 20220.00340.00380.00340.00380.0038941,932
Jul 27, 20220.00360.00370.00350.00360.00361,272,111
Jul 26, 20220.00360.00390.00350.00350.00351,184,510
Jul 25, 20220.00360.00400.00350.00400.00401,048,598
Jul 22, 20220.00390.00470.00380.00460.0046545,700
Jul 21, 20220.00410.00410.00410.00410.0041-
Jul 20, 20220.00390.00420.00370.00410.0041802,878
Jul 19, 20220.00400.00400.00370.00390.0039210,673
Jul 18, 20220.00470.00470.00400.00400.0040404,750
Jul 15, 20220.00440.00440.00420.00430.0043195,880
Jul 14, 20220.00400.00420.00400.00420.004246,718
Jul 13, 20220.00400.00420.00330.00410.0041653,750
Jul 12, 20220.00440.00440.00400.00410.0041597,025
Jul 11, 20220.00470.00470.00420.00440.0044568,290
Jul 08, 20220.00410.00410.00390.00410.00411,829,990
Jul 07, 20220.00400.00430.00380.00400.00402,431,090
Jul 06, 20220.00510.00510.00370.00400.0040261,745
Jul 05, 20220.00350.00500.00350.00400.0040498,731
Jul 01, 20220.00430.00440.00400.00440.004481,161
Jun 30, 20220.00390.00430.00380.00430.00434,145,842
Jun 29, 20220.00450.00450.00390.00440.00442,363,408
Jun 28, 20220.00450.00490.00410.00440.0044388,575
Jun 27, 20220.00420.00480.00380.00440.00442,234,250
Jun 24, 20220.00380.00410.00330.00410.00413,763,696
Jun 23, 20220.00420.00430.00380.00420.0042656,803
Jun 22, 20220.00380.00440.00380.00410.0041168,996
Jun 21, 20220.00400.00440.00370.00430.00431,264,275
Jun 17, 20220.00460.00500.00400.00410.00411,576,626
Jun 16, 20220.00470.00490.00440.00450.00451,701,546
Jun 15, 20220.00480.00520.00450.00510.0051766,000
Jun 14, 20220.00520.00520.00420.00480.00482,305,442
Jun 13, 20220.00570.00580.00500.00520.00521,321,297
Jun 10, 20220.00580.00580.00570.00570.005719,763
Jun 09, 20220.00600.00610.00550.00570.0057157,500
Jun 08, 20220.00600.00600.00550.00600.0060422,215
Jun 07, 20220.00600.00620.00560.00570.0057237,000
Jun 06, 20220.00570.00600.00530.00590.005945,709
Jun 03, 20220.00580.00600.00560.00600.006060,616
Jun 02, 20220.00580.00590.00570.00580.0058226,890
Jun 01, 20220.00680.00680.00570.00580.005888,332
May 31, 20220.00610.00620.00500.00570.00571,210,318
May 27, 20220.00600.00600.00580.00600.0060525,700
May 26, 20220.00600.00620.00570.00570.005716,950
May 25, 20220.00560.00620.00560.00590.0059142,789
May 24, 20220.00620.00620.00520.00560.0056612,145
May 23, 20220.00600.00620.00570.00610.0061375,118
May 20, 20220.00630.00630.00560.00560.0056925,533
May 19, 20220.00600.00630.00600.00630.0063174,587
May 18, 20220.00640.00650.00600.00620.00621,308,570
May 17, 20220.00570.00620.00560.00620.0062149,306
May 16, 20220.00620.00660.00560.00630.00631,214,727
May 13, 20220.00630.00680.00600.00670.006796,557
May 12, 20220.00700.00700.00630.00640.00641,048,231
May 11, 20220.00760.00760.00650.00690.0069933,392
May 10, 20220.00640.00770.00600.00760.00761,307,961
May 09, 20220.00800.00800.00700.00750.0075575,112
May 06, 20220.00800.00850.00740.00780.00781,304,301
May 05, 20220.00690.00750.00660.00740.00741,624,670
May 04, 20220.00690.00690.00660.00660.0066483,046
May 03, 20220.00670.00680.00640.00660.0066205,765
May 02, 20220.00690.00690.00640.00650.0065334,796
Apr 29, 20220.00660.00680.00660.00670.006711,550
Apr 28, 20220.00690.00690.00640.00660.0066194,840
Apr 27, 20220.00690.00690.00640.00680.0068207,225
Apr 26, 20220.00670.00730.00660.00670.0067146,268
Apr 25, 20220.00690.00690.00670.00670.0067812,504
Apr 22, 20220.00620.00690.00620.00670.0067172,749
Apr 21, 20220.00700.00700.00640.00660.0066538,180
Apr 20, 20220.00700.00700.00690.00690.0069278,098
Apr 19, 20220.00610.00690.00610.00690.00691,765,330
Apr 18, 20220.00600.00630.00590.00610.0061308,754
Apr 14, 20220.00580.00640.00570.00590.00592,557,887
Apr 13, 20220.00560.00630.00560.00580.0058931,746
Apr 12, 20220.00600.00600.00560.00580.0058455,510
Apr 11, 20220.00640.00680.00560.00580.00582,156,731
Apr 08, 20220.00680.00690.00570.00580.00581,707,824
Apr 07, 20220.00690.00690.00580.00650.00651,299,055
Apr 06, 20220.00680.00690.00620.00660.0066326,480
Apr 05, 20220.00690.00690.00590.00660.0066621,635
Apr 04, 20220.00690.00690.00630.00630.0063418,902
Apr 01, 20220.00690.00690.00590.00690.0069692,417
Mar 31, 20220.00660.00690.00600.00650.0065884,903
Mar 30, 20220.00660.00660.00630.00650.00651,202,239
Mar 29, 20220.00650.00690.00630.00660.0066485,109
Mar 28, 20220.00700.00700.00650.00650.0065481,066
Mar 25, 20220.00690.00700.00650.00700.0070142,162
Mar 24, 20220.00680.00680.00660.00680.0068107,811
Mar 23, 20220.00630.00690.00630.00690.0069310,978
Mar 22, 20220.00690.00690.00630.00660.0066165,820
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement