VYST

Vystar (QB) Historical Data

VYST Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.0395 0.0009 2.33% 0.03825 0.041 0.03775 2,459,672
Nov 24 2020 0.0386 -0.0041 -9.6% 0.041 0.041525 0.0358 11,230,572
Nov 23 2020 0.0427 -0.0023 -5.11% 0.0445 0.0472 0.041 5,476,487
Nov 20 2020 0.045 0.00 +0.00% 0.045 0.045 0.04 0
Nov 20 2020 0.045 0.00 0.0% 0.045 0.045 0.04 1,880,337
Nov 19 2020 0.045 0.00 +0.00% 0.044 0.045 0.0385 0
Nov 19 2020 0.045 0.002 4.65% 0.044 0.045 0.0385 4,055,536
Nov 18 2020 0.043 0.00 0.0% 0.0433 0.045 0.04 4,837,486
Nov 17 2020 0.043 0.00415 10.68% 0.039 0.0475 0.036 5,139,068
Nov 16 2020 0.03885 -0.00215 -5.24% 0.039 0.0399 0.0356 8,821,395
Nov 13 2020 0.041 0.00 +0.00% 0.0423 0.0425 0.0398 0
Nov 13 2020 0.041 -0.002 -4.65% 0.0423 0.0425 0.0398 6,350,779
Nov 12 2020 0.043 0.0013 3.12% 0.043 0.0449 0.041 3,777,244
Nov 11 2020 0.0417 0.0017 4.25% 0.0399 0.045 0.0397 4,899,137
Nov 10 2020 0.04 0.0017 4.44% 0.048 0.0485 0.0391 5,942,175
Nov 09 2020 0.0383 0.00 +0.00% 0.05 0.05 0.029 0
Nov 09 2020 0.0383 -0.0127 -24.9% 0.05 0.05 0.029 39,519,678
Nov 06 2020 0.051 -0.0019 -3.59% 0.05 0.0539 0.0485 3,395,043
Nov 05 2020 0.0529 -0.0006 -1.12% 0.0535 0.054 0.0475 7,678,081
Nov 04 2020 0.0535 0.0005 0.94% 0.0528 0.0545 0.0503 4,963,711
Nov 03 2020 0.053 0.00 +0.00% 0.0535 0.056 0.05015 0
Nov 03 2020 0.053 0.0003 0.57% 0.0535 0.056 0.05015 6,814,711
Nov 02 2020 0.0527 0.0011 2.13% 0.0518 0.058 0.051 4,967,298
Oct 30 2020 0.0516 0.00 +0.00% 0.052 0.052 0.0465 0
Oct 30 2020 0.0516 0.0006 1.18% 0.052 0.052 0.0465 5,874,488
Oct 29 2020 0.051 0.0022 4.51% 0.0498 0.0525 0.0476 3,494,710
Oct 28 2020 0.0488 0.00 +0.00% 0.051 0.0537 0.047 0
Oct 28 2020 0.0488 -0.00175 -3.46% 0.051 0.0537 0.047 7,126,244
Oct 27 2020 0.05055 -0.00495 -8.92% 0.0535 0.0575 0.049 11,174,541
Oct 26 2020 0.0555 0.00 +0.00% 0.0575 0.05855 0.0497 0
Oct 26 2020 0.0555 -0.0022 -3.81% 0.0575 0.05855 0.0497 11,379,434
Oct 23 2020 0.0577 -0.0024 -3.99% 0.0649 0.0649 0.0463 28,572,792
Oct 22 2020 0.0601 0.00 +0.00% 0.0645 0.068 0.05805 0
Oct 22 2020 0.0601 -0.00365 -5.73% 0.0645 0.068 0.05805 16,868,630
Oct 21 2020 0.06375 0.00945 17.4% 0.0548 0.0654 0.05405 25,852,065
Oct 20 2020 0.0543 0.00 +0.00% 0.0599 0.0599 0.0484 0
Oct 20 2020 0.0543 -0.0067 -10.98% 0.0599 0.0599 0.0484 26,142,809
Oct 19 2020 0.061 -0.0136 -18.23% 0.0751 0.0765 0.0601 69,633,549
Oct 16 2020 0.0746 0.00 +0.00% 0.0514 0.075 0.05 0
Oct 16 2020 0.0746 0.0231 44.85% 0.0514 0.075 0.05 113,243,037
Oct 15 2020 0.0515 0.00 +0.00% 0.0455 0.0537 0.0437 0
Oct 15 2020 0.0515 0.0079 18.12% 0.0455 0.0537 0.0437 31,527,015
Oct 14 2020 0.0436 0.0018 4.31% 0.042 0.0449 0.0407 5,741,284
Oct 13 2020 0.0418 0.00 +0.00% 0.0394 0.0468 0.0372 0
Oct 13 2020 0.0418 0.0024 6.09% 0.0394 0.0468 0.0372 20,493,602
Oct 12 2020 0.0394 0.0024 6.49% 0.0375 0.0395 0.035 6,380,797
Oct 09 2020 0.037 0.00 +0.00% 0.0359 0.0427 0.0326 0
Oct 09 2020 0.037 0.00269 7.82% 0.0359 0.0427 0.0326 22,691,301
Oct 08 2020 0.034315 0.00562 19.56% 0.0291 0.04 0.02895 27,019,950
Oct 07 2020 0.0287 -0.00075 -2.55% 0.0323 0.0323 0.0274 4,695,791
Oct 06 2020 0.02945 0.00038 1.29% 0.0301 0.0301 0.028 6,590,750
Oct 05 2020 0.029075 -0.00103 -3.41% 0.0292 0.031 0.028 3,807,399
Oct 02 2020 0.0301 0.00 +0.00% 0.0329 0.0329 0.029 0
Oct 02 2020 0.0301 -0.0009 -2.9% 0.0329 0.0329 0.029 4,845,608
Oct 01 2020 0.031 0.001 3.33% 0.0308 0.0329 0.0295 3,819,347
Sep 30 2020 0.03 0.00 +0.00% 0.0302 0.032 0.03 0
Sep 30 2020 0.03 -0.0012 -3.85% 0.0302 0.032 0.03 3,046,642
Sep 29 2020 0.0312 -0.0017 -5.17% 0.0334 0.0334 0.0302 3,802,903
Sep 28 2020 0.0329 0.00 +0.00% 0.0358 0.0358 0.032 0
Sep 28 2020 0.0329 -0.0003 -0.9% 0.0358 0.0358 0.032 3,485,147
Sep 25 2020 0.0332 -0.0003 -0.9% 0.0321 0.0365 0.032 4,333,351
Sep 24 2020 0.0335 0.00 +0.00% 0.0352 0.04 0.032 0
Sep 24 2020 0.0335 -0.0035 -9.46% 0.0352 0.04 0.032 6,117,189
Sep 23 2020 0.037 -0.0029 -7.27% 0.0382 0.042 0.0355 4,458,397
Sep 22 2020 0.0399 0.00 +0.00% 0.0433 0.0433 0.0371 0
Sep 22 2020 0.0399 0.0029 7.84% 0.0433 0.0433 0.0371 7,875,093
Sep 21 2020 0.037 0.00673 22.21% 0.032 0.0499 0.0302 24,558,588
Sep 18 2020 0.030275 0.00 +0.00% 0.03025 0.0309 0.0295 0
Sep 18 2020 0.030275 -0.00063 -2.02% 0.03025 0.0309 0.0295 3,202,272
Sep 17 2020 0.0309 -0.0001 -0.32% 0.031 0.0316 0.0291 3,900,682
Sep 16 2020 0.031 0.0003 0.98% 0.0315 0.03225 0.03 5,609,250
Sep 15 2020 0.0307 0.00 +0.00% 0.031 0.032 0.03 0
Sep 15 2020 0.0307 0.00 0.0% 0.031 0.032 0.03 4,389,030
Sep 14 2020 0.0307 -0.0023 -6.97% 0.0316 0.0339 0.0281 14,664,088
Sep 11 2020 0.033 0.00 +0.00% 0.037 0.0375 0.03 0
Sep 11 2020 0.033 -0.00415 -11.17% 0.037 0.0375 0.03 13,221,107
Sep 10 2020 0.03715 -0.00295 -7.36% 0.0416 0.0416 0.0333 9,361,657
Sep 09 2020 0.0401 0.00 +0.00% 0.0428 0.0428 0.039 0
Sep 09 2020 0.0401 -0.0002 -0.5% 0.0428 0.0428 0.039 3,810,804
Sep 08 2020 0.0403 0.001 2.54% 0.0457 0.0457 0.0392 5,982,324
Sep 07 2020 0.0393 0.00 +0.00% 0.0439 0.0439 0.0344 0
Sep 04 2020 0.0393 0.00 +0.00% 0.0439 0.0439 0.0344 0
Sep 04 2020 0.0393 -0.00365 -8.5% 0.0439 0.0439 0.0344 13,127,705
Sep 03 2020 0.04295 -0.00105 -2.39% 0.043 0.046 0.0401 7,189,737
Sep 02 2020 0.044 -0.00407 -8.46% 0.05 0.05 0.0431 7,745,213
Sep 01 2020 0.048065 0.00 +0.00% 0.0455 0.051 0.0435 0
Sep 01 2020 0.048065 0.00181 3.92% 0.0455 0.051 0.0435 11,924,777
Aug 31 2020 0.04625 0.00251 5.74% 0.0419 0.048 0.04 8,524,734
Your Recent History
USOTC
VYST
Vystar (QB..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20201127 00:45:25