OTC Markets OTCPK - Delayed Quote USD

Vystar Corporation (VYST)

Compare
0.0160 -0.0230 (-58.97%)
At close: November 22 at 1:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.0100 0.0400 0.0100 0.0260 0.0260 28,604
Nov 21, 2024 0.0120 0.0340 0.0120 0.0220 0.0220 16,578
Nov 20, 2024 0.0200 0.0400 0.0200 0.0400 0.0400 23,381
Nov 19, 2024 0.0200 0.0200 0.0131 0.0132 0.0132 26,205
Nov 18, 2024 0.0131 0.0160 0.0131 0.0160 0.0160 3,215
Nov 15, 2024 0.0400 0.0400 0.0170 0.0400 0.0400 11,420
Nov 14, 2024 0.0150 0.0400 0.0121 0.0400 0.0400 1,682
Nov 13, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 405
Nov 12, 2024 0.0120 0.0380 0.0120 0.0150 0.0150 4,529
Nov 11, 2024 0.0110 0.0150 0.0110 0.0110 0.0110 3,007
Nov 8, 2024 0.0110 0.0400 0.0110 0.0110 0.0110 6,799
Nov 7, 2024 0.0400 0.0400 0.0200 0.0200 0.0200 1,530
Nov 6, 2024 0.0250 0.0250 0.0080 0.0250 0.0250 33,052
Nov 5, 2024 0.0150 0.0375 0.0127 0.0127 0.0127 11,987
Nov 4, 2024 0.0127 0.0200 0.0100 0.0100 0.0100 1,310
Nov 1, 2024 0.0350 0.0350 0.0200 0.0200 0.0200 3,860
Oct 31, 2024 0.0100 0.0450 0.0100 0.0350 0.0350 116,390
Oct 30, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 -
Oct 29, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 7,550
Oct 28, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 480
Oct 25, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 400
Oct 24, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 23, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 22, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 -
Oct 21, 2024 0.0035 0.0035 0.0025 0.0025 0.0025 6,539
Oct 18, 2024 0.0025 0.0025 0.0025 0.0025 0.0025 625
Oct 17, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 108
Oct 16, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Oct 15, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 100
Oct 14, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 -
Oct 11, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 -
Oct 10, 2024 0.0016 0.0016 0.0016 0.0016 0.0016 200
Oct 9, 2024 0.0014 0.0014 0.0014 0.0014 0.0014 1,304
Oct 8, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 230
Oct 7, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 -
Oct 4, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 2,670
Oct 3, 2024 0.0090 0.0090 0.0080 0.0080 0.0080 330
Oct 2, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 141
Oct 1, 2024 0.0075 0.0075 0.0075 0.0075 0.0075 -
Sep 30, 2024 0.0085 0.0085 0.0075 0.0075 0.0075 1,333
Sep 27, 2024 0.0071 0.0071 0.0071 0.0071 0.0071 1,300
Sep 26, 2024 0.0067 0.0070 0.0067 0.0070 0.0070 1,762
Sep 25, 2024 0.0067 0.0067 0.0067 0.0067 0.0067 1,003
Sep 24, 2024 0.0055 0.0067 0.0055 0.0067 0.0067 553
Sep 23, 2024 0.0051 0.0052 0.0051 0.0052 0.0052 1,011
Sep 20, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Sep 19, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 16,001
Sep 18, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Sep 17, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 -
Sep 16, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 510
Sep 13, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 12, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 11, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 -
Sep 10, 2024 0.0041 0.0050 0.0041 0.0050 0.0050 2,301
Sep 9, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Sep 6, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Sep 5, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 1,658
Sep 4, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 530
Sep 3, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 30, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Aug 29, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 121
Aug 28, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 375
Aug 27, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 26, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 23, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 136
Aug 22, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 21, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 20, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
Aug 19, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 690
Aug 16, 2024 0.0049 0.0059 0.0049 0.0059 0.0059 4,520
Aug 15, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Aug 14, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 -
Aug 13, 2024 0.0048 0.0048 0.0048 0.0048 0.0048 2,574
Aug 12, 2024 0.0042 0.0047 0.0042 0.0047 0.0047 1,102
Aug 9, 2024 0.0042 0.0042 0.0042 0.0042 0.0042 1,700
Aug 8, 2024 0.0041 0.0041 0.0041 0.0041 0.0041 400
Aug 7, 2024 0.0040 0.0040 0.0040 0.0040 0.0040 101
Aug 6, 2024 0.0039 0.0039 0.0039 0.0039 0.0039 130
Aug 5, 2024 0.0038 0.0038 0.0038 0.0038 0.0038 3,000
Aug 2, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 125
Aug 1, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Jul 31, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
Jul 30, 2024 0.0035 0.0036 0.0035 0.0036 0.0036 10,100
Jul 29, 2024 0.0035 0.0035 0.0035 0.0035 0.0035 -
Jul 26, 2024 0.0020 0.0035 0.0020 0.0035 0.0035 1,202
Jul 25, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jul 24, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 -
Jul 23, 2024 0.0020 0.0020 0.0020 0.0020 0.0020 15,000
Jul 22, 2024 0.0010 0.0011 0.0010 0.0011 0.0011 780
Jul 19, 2024 0.0010 0.0010 0.0010 0.0010 0.0010 -
Jul 18, 2024 0.0009 0.0010 0.0009 0.0010 0.0010 874
Jul 17, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Jul 16, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Jul 15, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 -
Jul 12, 2024 0.0009 0.0009 0.0009 0.0009 0.0009 167
Jul 11, 2024 0.0005 0.0008 0.0005 0.0008 0.0008 953
Jul 10, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jul 9, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jul 8, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jul 5, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jul 3, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jul 2, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 16,100
Jul 1, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 210
Jun 28, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jun 27, 2024 0.0057 0.0057 0.0057 0.0057 0.0057 -
Jun 26, 2024 0.0056 0.0057 0.0056 0.0057 0.0057 3,508
Jun 25, 2024 0.0056 0.0056 0.0056 0.0056 0.0056 221
Jun 24, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jun 21, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Jun 20, 2024 0.0053 0.0055 0.0053 0.0055 0.0055 1,309
Jun 18, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Jun 17, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Jun 14, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 4,300
Jun 13, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 3,609
Jun 12, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Jun 11, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 350
Jun 10, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Jun 7, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 -
Jun 6, 2024 0.0053 0.0053 0.0053 0.0053 0.0053 300
Jun 5, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Jun 4, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
Jun 3, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 31, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 30, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 29, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 130
May 28, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 -
May 24, 2024 0.0052 0.0052 0.0052 0.0052 0.0052 100
May 23, 2024 0.0051 0.0051 0.0051 0.0051 0.0051 4,924
May 22, 2024 0.0050 0.0050 0.0050 0.0050 0.0050 180
May 21, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 -
May 20, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 100
May 17, 2024 0.0049 0.0049 0.0049 0.0049 0.0049 200
May 16, 2024 0.0047 0.0047 0.0038 0.0038 0.0038 5,500
May 15, 2024 0.0037 0.0037 0.0037 0.0037 0.0037 190
May 14, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 -
May 13, 2024 0.0036 0.0036 0.0036 0.0036 0.0036 1,000
May 10, 2024 0.0022 0.0025 0.0022 0.0025 0.0025 1,700
May 9, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
May 8, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
May 7, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
May 6, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 151
May 3, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 -
May 2, 2024 0.0021 0.0021 0.0021 0.0021 0.0021 2,769
May 1, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Apr 30, 2024 0.0006 0.0006 0.0006 0.0006 0.0006 -
Apr 29, 2024 0.0003 0.0006 0.0003 0.0006 0.0006 639
Apr 26, 2024 0.0085 0.0085 0.0085 0.0085 0.0085 -
Apr 25, 2024 0.0320 0.0320 0.0085 0.0085 0.0085 100,000
Apr 24, 2024 0.0080 0.0080 0.0080 0.0080 0.0080 242
Apr 23, 2024 0.0075 0.0080 0.0075 0.0080 0.0080 1,969
Apr 22, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Apr 19, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Apr 18, 2024 0.0055 0.0055 0.0055 0.0055 0.0055 -
Apr 17, 2024 0.0050 0.0055 0.0050 0.0055 0.0055 1,891
Apr 16, 2024 0.0500 0.0588 0.0328 0.0499 0.0499 51,150
Apr 15, 2024 0.0351 0.0600 0.0351 0.0600 0.0600 705
Apr 12, 2024 0.0352 0.0352 0.0352 0.0352 0.0352 -
Apr 11, 2024 0.0352 0.0352 0.0352 0.0352 0.0352 584
Apr 10, 2024 0.0351 0.0451 0.0351 0.0352 0.0352 5,359
Apr 9, 2024 0.0352 0.0352 0.0352 0.0352 0.0352 350
Apr 8, 2024 0.0600 0.0600 0.0451 0.0451 0.0451 2,290
Apr 5, 2024 0.0700 0.0700 0.0320 0.0400 0.0400 2,001
Apr 4, 2024 0.0351 0.0351 0.0351 0.0351 0.0351 -
Apr 3, 2024 0.0410 0.0700 0.0351 0.0351 0.0351 6,395
Apr 2, 2024 0.0500 0.0800 0.0320 0.0410 0.0410 74,832
Apr 1, 2024 0.0350 0.0350 0.0287 0.0320 0.0320 1,788
Mar 28, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 1,031
Mar 27, 2024 0.0320 0.0320 0.0320 0.0320 0.0320 -
Mar 26, 2024 0.0400 0.0400 0.0320 0.0320 0.0320 12,648
Mar 25, 2024 0.0320 0.0600 0.0320 0.0383 0.0383 41,506
Mar 22, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 1,110
Mar 21, 2024 0.0310 0.0800 0.0310 0.0800 0.0800 207
Mar 20, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 -
Mar 19, 2024 0.0700 0.0700 0.0700 0.0700 0.0700 5,070
Mar 18, 2024 0.0280 0.0890 0.0280 0.0699 0.0699 3,564
Mar 15, 2024 0.0600 0.0600 0.0342 0.0342 0.0342 290
Mar 14, 2024 0.0587 0.0700 0.0310 0.0600 0.0600 22,831
Mar 13, 2024 0.0300 0.0500 0.0220 0.0500 0.0500 100,172
Mar 12, 2024 0.0494 0.0494 0.0180 0.0180 0.0180 1,192
Mar 11, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 402
Mar 8, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 -
Mar 7, 2024 0.0284 0.0284 0.0284 0.0284 0.0284 250
Mar 6, 2024 0.0550 0.0550 0.0284 0.0284 0.0284 3,009
Mar 5, 2024 0.0283 0.0550 0.0283 0.0284 0.0284 15,769
Mar 4, 2024 0.0320 0.0494 0.0280 0.0494 0.0494 53,214
Mar 1, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Feb 29, 2024 0.0121 0.0500 0.0121 0.0500 0.0500 32,685
Feb 28, 2024 0.0650 0.0650 0.0500 0.0500 0.0500 16,102
Feb 27, 2024 0.0300 0.0600 0.0300 0.0600 0.0600 1,030
Feb 26, 2024 0.0320 0.0326 0.0320 0.0326 0.0326 813
Feb 23, 2024 0.0410 0.0410 0.0320 0.0320 0.0320 6,251
Feb 22, 2024 0.0600 0.0600 0.0320 0.0420 0.0420 469
Feb 21, 2024 0.0420 0.0420 0.0420 0.0420 0.0420 2,030
Feb 20, 2024 0.0350 0.0600 0.0350 0.0600 0.0600 1,258
Feb 16, 2024 0.0340 0.0700 0.0340 0.0600 0.0600 27,230
Feb 15, 2024 0.0400 0.0700 0.0322 0.0322 0.0322 571
Feb 14, 2024 0.0410 0.0410 0.0340 0.0340 0.0340 219
Feb 13, 2024 0.0400 0.0400 0.0322 0.0322 0.0322 2,920
Feb 12, 2024 0.0410 0.0410 0.0322 0.0410 0.0410 1,715
Feb 9, 2024 0.0400 0.0590 0.0400 0.0422 0.0422 17,596
Feb 8, 2024 0.0352 0.0352 0.0322 0.0322 0.0322 344
Feb 7, 2024 0.0360 0.0640 0.0300 0.0300 0.0300 8,088
Feb 6, 2024 0.0400 0.0597 0.0322 0.0597 0.0597 5,106
Feb 5, 2024 0.0041 0.0700 0.0041 0.0680 0.0680 1,516
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 429
Feb 1, 2024 0.0410 0.0410 0.0410 0.0410 0.0410 510
Jan 31, 2024 0.0371 0.0371 0.0371 0.0371 0.0371 -
Jan 30, 2024 0.0371 0.0371 0.0371 0.0371 0.0371 -
Jan 29, 2024 0.0371 0.0371 0.0371 0.0371 0.0371 -
Jan 26, 2024 0.0360 0.0680 0.0360 0.0371 0.0371 4,993
Jan 25, 2024 0.0510 0.0510 0.0360 0.0360 0.0360 2,159
Jan 24, 2024 0.0371 0.0371 0.0371 0.0371 0.0371 -
Jan 23, 2024 0.0371 0.0371 0.0371 0.0371 0.0371 202
Jan 22, 2024 0.0371 0.0371 0.0371 0.0371 0.0371 2,001
Jan 19, 2024 0.0410 0.0700 0.0371 0.0371 0.0371 17,922
Jan 18, 2024 0.0580 0.0580 0.0416 0.0416 0.0416 11,430
Jan 17, 2024 0.0580 0.0580 0.0580 0.0580 0.0580 4,000
Jan 16, 2024 0.0310 0.0544 0.0310 0.0322 0.0322 6,646
Jan 12, 2024 0.0162 0.0580 0.0162 0.0580 0.0580 600
Jan 11, 2024 0.0310 0.0580 0.0310 0.0580 0.0580 2,947
Jan 10, 2024 0.0320 0.0670 0.0320 0.0670 0.0670 6,178
Jan 9, 2024 0.0580 0.0580 0.0371 0.0580 0.0580 3,100
Jan 8, 2024 0.0300 0.0580 0.0300 0.0580 0.0580 18,286
Jan 5, 2024 0.0800 0.0800 0.0360 0.0797 0.0797 23,595
Jan 4, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 1,083
Jan 3, 2024 0.0300 0.0900 0.0300 0.0900 0.0900 4,842
Jan 2, 2024 0.0800 0.0800 0.0800 0.0800 0.0800 513
Dec 29, 2023 0.0510 0.0700 0.0331 0.0460 0.0460 33,955
Dec 28, 2023 0.0331 0.0510 0.0300 0.0500 0.0500 12,447
Dec 27, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 3,695
Dec 26, 2023 0.0121 0.0630 0.0121 0.0600 0.0600 11,239
Dec 22, 2023 0.0121 0.0899 0.0121 0.0899 0.0899 3,835
Dec 21, 2023 0.0560 0.0800 0.0560 0.0800 0.0800 1,995
Dec 20, 2023 0.0560 0.0660 0.0560 0.0560 0.0560 4,435
Dec 19, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 1,316
Dec 18, 2023 0.0560 0.0660 0.0560 0.0660 0.0660 1,719
Dec 15, 2023 0.0560 0.0660 0.0560 0.0660 0.0660 2,874
Dec 14, 2023 0.0500 0.0570 0.0500 0.0570 0.0570 31,523
Dec 13, 2023 0.0560 0.0800 0.0560 0.0560 0.0560 2,752
Dec 12, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 512
Dec 11, 2023 0.0568 0.0800 0.0568 0.0570 0.0570 2,450
Dec 8, 2023 0.0560 0.0900 0.0560 0.0900 0.0900 3,750
Dec 7, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 349
Dec 6, 2023 0.0660 0.0660 0.0570 0.0570 0.0570 1,809
Dec 5, 2023 0.0660 0.0900 0.0560 0.0844 0.0844 2,538
Dec 4, 2023 0.0300 0.0700 0.0300 0.0660 0.0660 12,660
Dec 1, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 6,411
Nov 30, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 4,673
Nov 29, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 20,351
Nov 28, 2023 0.0900 0.0900 0.0900 0.0900 0.0900 -
Nov 27, 2023 0.0800 0.1000 0.0560 0.0900 0.0900 52,579
Nov 24, 2023 0.0560 0.0560 0.0560 0.0560 0.0560 -

Related Tickers