Vystar Corporation (CE) Historical Data - VYST | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Vystar Corporation (CE) (VYST)
Vystar Corporation (CE) (VYST) Historical

Vystar Corporation (CE) (VYST)

0.0085

0.0005

(6.25%)

Closed April 25 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.001	13.3333333333	0.0075	0.032	0.0075	1106	0.008	CS
4	-0.0235	-73.4375	0.032	0.08	0.005	10756	0.04256935	CS
12	-0.0325	-79.2682926829	0.041	0.089	0.0041	10994	0.04615321	CS
26	0.008499	849900	1.0E-6	0.6975	1.0E-6	13037	0.06208752	CS
52	-0.0315	-78.75	0.04	0.6975	1.0E-6	11968	0.05186885	CS
156	-0.0158	-65.0205761317	0.0243	0.6975	1.0E-6	1235363	0.0130492	CS
260	-0.0495	-85.3448275862	0.058	0.6975	1.0E-6	5001528	0.0359251	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714080300	0.0085	0.0005	6.25	0.032	0.032	0.0085	100000
1713994020	0.008	0	0.00	0.008	0.008	0.008	242
1713907740	0.008	0.0025	45.45	0.0075	0.008	0.0075	1969
1713821100	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1713561900	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1713475500	0.0055	0	0.00	0.0055	0.0055	0.0055	0
1713389100	0.0055	-0.0444	-88.98	0.005	0.0055	0.005	1891
1713302940	0.0499	-0.0101	-16.83	0.05	0.0588	0.0328	51150
1713216000	0.06	0.0248	70.45	0.0351	0.06	0.0351	705
1712957160	0.0352	0	0.00	0.0352	0.0352	0.0352	0
1712870760	0.0352	0	0.00	0.0352	0.0352	0.0352	584
1712784000	0.0352	0	0.00	0.0351	0.0451	0.0351	5359
1712698140	0.0352	-0.0099	-21.95	0.0352	0.0352	0.0352	350
1712611200	0.0451	0.0051	12.75	0.06	0.06	0.0451	2290
1712352000	0.04	0.0049	13.96	0.07	0.07	0.032	2001
1712265900	0.0351	0	0.00	0.0351	0.0351	0.0351	0
1712179500	0.0351	-0.0059	-14.39	0.041	0.07	0.0351	6395
1712092980	0.041	0.009	28.13	0.05	0.08	0.032	74832
1712006940	0.032	0	0.00	0.035	0.035	0.0287	1788
1711660800	0.032	0	0.00	0.032	0.032	0.032	1031
1711574940	0.032	0	0.00	0.032	0.032	0.032	0
1711488540	0.032	-0.0063	-16.45	0.04	0.04	0.032	12648
1711401600	0.0383	-0.0317	-45.29	0.032	0.06	0.032	41506
1711142880	0.07	-0.01	-12.50	0.07	0.07	0.07	1110
1711056240	0.08	0.01	14.29	0.031	0.08	0.031	207
1710970140	0.07	0	0.00	0.07	0.07	0.07	0
1710883740	0.07	0.0001	0.14	0.07	0.07	0.07	5070
1710796800	0.0699	0.0357	104.39	0.028	0.089	0.028	3564
1710537720	0.0342	-0.0258	-43.00	0.06	0.06	0.0342	290
1710451740	0.06	0.01	20.00	0.0587	0.07	0.031	22831
1710365340	0.05	0.032	177.78	0.03	0.05	0.022	100172
1710278940	0.018	0.002	12.50	0.0494	0.0494	0.018	1192
1710192540	0.016	-0.0124	-43.66	0.016	0.016	0.016	402
1709936760	0.0284	0	0.00	0.0284	0.0284	0.0284	0
1709850360	0.0284	0	0.00	0.0284	0.0284	0.0284	250
1709764080	0.0284	0	0.00	0.055	0.055	0.0284	3009
1709677620	0.0284	-0.021	-42.51	0.0283	0.055	0.0283	15769
1709590980	0.0494	-0.0006	-1.20	0.032	0.0494	0.028	53214
1709331840	0.05	0	0.00	0.05	0.05	0.05	0
1709245440	0.05	0	0.00	0.0121	0.05	0.0121	32685
1709159100	0.05	-0.01	-16.67	0.065	0.065	0.05	16102
1709072940	0.06	0.0274001	84.05	0.03	0.06	0.03	1030
1708986360	0.0325999	0.0005999	1.87	0.032	0.0325999	0.032	813
1708726800	0.032	-0.01	-23.81	0.041	0.041	0.032	6251
1708640940	0.042	0	0.00	0.06	0.06	0.032	469
1708554000	0.042	-0.018	-30.00	0.042	0.042	0.042	2030
1708467600	0.06	0	0.00	0.035	0.06	0.035	1258
1708122180	0.06	0.0278	86.34	0.034	0.07	0.034	27230
1708036140	0.0322	-0.0018	-5.29	0.04	0.07	0.0322	571
1707949620	0.034	0.0018	5.59	0.041	0.041	0.034	219
1707863340	0.0322	-0.0088	-21.46	0.04	0.04	0.0322	2920
1707776940	0.041	-0.0012	-2.84	0.041	0.041	0.0322	1715
1707517200	0.0422	0.01	31.06	0.04	0.059	0.04	17596
1707431280	0.0322	0.0022	7.33	0.0352	0.0352	0.0322	344
1707344940	0.03	-0.0297	-49.75	0.036	0.064	0.03	8088
1707258480	0.0597	-0.0083	-12.21	0.04	0.0597	0.0322	5106
1707172140	0.068	0.028	70.00	0.0041	0.07	0.0041	1516
1706912580	0.04	-0.001	-2.44	0.04	0.04	0.04	429
1706826540	0.041	0.0039	10.51	0.041	0.041	0.041	510
1706739780	0.0371	0	0.00	0.0371	0.0371	0.0371	0
1706653380	0.0371	0	0.00	0.0371	0.0371	0.0371	0
1706566980	0.0371	0	0.00	0.0371	0.0371	0.0371	0
1706307780	0.0371	0.0011	3.06	0.036	0.068	0.036	4993

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions