Skip to main content
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 (%)
Jun 30, 2014 0.1450 0.1450 0.1400 0.1400 26,750 -0.00(-3.45%)
Jun 27, 2014 0.1350 0.1450 0.1350 0.1450 14,700 +0.00(+3.57%)
Jun 26, 2014 0.1257 0.1449 0.1257 0.1400 65,400 +0.00(+0.00%)
Jun 25, 2014 0.1450 0.1450 0.1300 0.1400 43,152 -0.00(-3.45%)
Jun 24, 2014 0.1156 0.1600 0.1156 0.1450 61,295 +0.01(+11.54%)
Jun 23, 2014 0.1350 0.1350 0.1261 0.1300 95,952 +0.00(+0.00%)
Jun 20, 2014 0.1290 0.1300 0.1152 0.1300 166,354 +0.00(+0.78%)
Jun 19, 2014 0.1200 0.1300 0.1200 0.1290 87,323 -0.00(-0.77%)
Jun 18, 2014 0.1200 0.1300 0.1162 0.1300 58,590 +0.02(+18.18%)
Jun 17, 2014 0.1101 0.1110 0.0982 0.1100 242,771 -0.02(-15.38%)
Jun 16, 2014 0.1300 0.1300 0.1300 0.1300 6,600 +0.01(+10.17%)
Jun 13, 2014 0.1101 0.1180 0.1100 0.1180 20,000 -0.01(-6.35%)
Jun 12, 2014 0.1300 0.1300 0.1260 0.1260 53,700 +0.00(+0.80%)
Jun 10, 2014 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 06, 2014 0.1180 0.1200 0.1180 0.1200 209,881 +0.00(+0.00%)
Jun 05, 2014 0.1200 0.1200 0.1200 0.1200 46,900 +0.00(+0.00%)
Jun 04, 2014 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+0.00%)
Jun 03, 2014 0.1200 0.1200 0.1200 0.1200 2,000 +0.02(+20.00%)
Jun 02, 2014 0.1195 0.1200 0.1000 0.1000 117,725 -0.02(-16.32%)
May 30, 2014 0.1195 0.1195 0.1195 0.1195 100 -0.00(-0.42%)
May 29, 2014 0.1150 0.1200 0.1150 0.1200 66,674 +0.01(+4.44%)
May 28, 2014 0.1149 0.1149 0.1149 0.1149 1,000 -0.00(-3.36%)
May 27, 2014 0.1190 0.1190 0.1078 0.1189 19,200 -0.00(-0.50%)
May 23, 2014 0.1195 0.1195 0.1195 0 +0.01(+8.64%)
May 22, 2014 0.1150 0.1150 0.1000 0.1100 109,100 -0.01(-4.35%)
May 21, 2014 0.1150 0.1150 0.1150 0.1150 27,000 +0.00(+0.00%)
May 20, 2014 0.1190 0.1190 0.1100 0.1150 107,000 +0.00(+0.00%)
May 19, 2014 0.1000 0.1190 0.1000 0.1150 54,352 +0.01(+4.55%)
May 16, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
May 15, 2014 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
May 13, 2014 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 09, 2014 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 08, 2014 0.1000 0.1100 0.1000 0.1000 21,500 -0.01(-9.09%)
May 06, 2014 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 05, 2014 0.1100 0.1100 0.1100 0.1100 11,000 -0.00(-2.22%)
May 01, 2014 0.1125 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Apr 30, 2014 0.1300 0.1300 0.1125 0.1125 8,230 +0.00(+2.27%)
Apr 28, 2014 0.1100 0.1100 0.1100 0 -0.03(-20.75%)
Apr 25, 2014 0.1150 0.1399 0.1150 0.1388 25,274 +0.03(+26.18%)
Apr 22, 2014 0.1100 0.1100 0.1100 0.1100 0 -0.02(-15.38%)
Apr 17, 2014 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Apr 14, 2014 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Apr 11, 2014 0.1400 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Apr 09, 2014 0.1500 0.1500 0.1500 0 +0.02(+19.05%)
Apr 08, 2014 0.1250 0.1260 0.1250 0.1260 24,000 +0.00(+0.80%)
Apr 07, 2014 0.1300 0.1300 0.1250 0.1250 42,800 -0.02(-16.67%)
Apr 04, 2014 0.1625 0.1625 0.1220 0.1500 52,090 -0.02(-9.09%)
Apr 03, 2014 0.1200 0.1800 0.1200 0.1650 213,980 +0.05(+37.50%)
Apr 02, 2014 0.1200 0.1200 0.1190 0.1200 29,050 +0.01(+9.09%)
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.