V SYSTEMS Historical Data

VSYS Page 10
Download
Date Close Price change Market cap Trading volume
Feb 1, 2025 $ 0.00059
-2.34%
$ 3.15 million $ 467,406
Jan 31, 2025 $ 0.000604
-0.13%
$ 3.22 million $ 471,426
Jan 30, 2025 $ 0.000605
+4.17%
$ 3.22 million $ 561,681
Jan 29, 2025 $ 0.000581
-0.57%
$ 3.1 million $ 516,078
Jan 28, 2025 $ 0.000584
-0.42%
$ 3.11 million $ 595,528
Jan 27, 2025 $ 0.000586
-0.18%
$ 3.12 million $ 547,779
Jan 26, 2025 $ 0.000587
-1.74%
$ 3.13 million $ 588,894
Jan 25, 2025 $ 0.000598
+0.55%
$ 3.19 million $ 524,576
Jan 24, 2025 $ 0.000595
+2.40%
$ 3.17 million $ 439,190
Jan 23, 2025 $ 0.000581
-0.24%
$ 3.09 million $ 352,655
Jan 22, 2025 $ 0.000582
+3.69%
$ 3.1 million $ 418,255
Jan 21, 2025 $ 0.000561
-5.14%
$ 2.99 million $ 349,264
Jan 20, 2025 $ 0.000592
-0.26%
$ 3.15 million $ 298,346
Jan 19, 2025 $ 0.000593
-7.36%
$ 3.16 million $ 332,596
Jan 18, 2025 $ 0.00064
-3.83%
$ 3.41 million $ 352,347
Jan 17, 2025 $ 0.000665
+8.02%
$ 3.54 million $ 532,787
Jan 16, 2025 $ 0.000616
+5.31%
$ 3.28 million $ 486,815
Jan 15, 2025 $ 0.000585
+7.40%
$ 3.11 million $ 516,697
Jan 14, 2025 $ 0.000544
+4.53%
$ 2.89 million $ 496,245
Jan 13, 2025 $ 0.000521
-3.35%
$ 2.77 million $ 205,866
Jan 12, 2025 $ 0.000539
-0.58%
$ 2.86 million $ 543,828
Jan 11, 2025 $ 0.000542
-0.38%
$ 2.88 million $ 676,666
Jan 10, 2025 $ 0.000544
+3.10%
$ 2.89 million $ 465,836
Jan 9, 2025 $ 0.000528
-4.86%
$ 2.8 million $ 307,802
Jan 8, 2025 $ 0.000555
-5.13%
$ 2.95 million $ 136,175
Jan 7, 2025 $ 0.000584
-6.35%
$ 3.1 million $ 345,239
Jan 6, 2025 $ 0.000623
+0.86%
$ 3.31 million $ 492,246
Jan 5, 2025 $ 0.000618
-0.25%
$ 3.28 million $ 454,490
Jan 4, 2025 $ 0.00062
+0.54%
$ 3.29 million $ 402,877
Jan 3, 2025 $ 0.000616
+1.51%
$ 3.27 million $ 371,598
Jan 2, 2025 $ 0.000607
-2.86%
$ 3.22 million $ 307,145
Jan 1, 2025 $ 0.000625
+8.55%
$ 3.32 million $ 340,084
Dec 31, 2024 $ 0.000576
+2.13%
$ 3.06 million $ 207,942
Dec 30, 2024 $ 0.000564
+3.37%
$ 2.99 million $ 478,323
Dec 29, 2024 $ 0.000544
-1.68%
$ 2.89 million $ 601,519
Dec 28, 2024 $ 0.000554
-0.36%
$ 2.94 million $ 373,893
Dec 27, 2024 $ 0.000556
-1.72%
$ 2.95 million $ 463,270
Dec 26, 2024 $ 0.000565
-6.27%
$ 3 million $ 536,055
Dec 25, 2024 $ 0.000603
-2.44%
$ 3.2 million $ 551,845
Dec 24, 2024 $ 0.000618
+5.82%
$ 3.28 million $ 333,199
Dec 23, 2024 $ 0.000584
+10.62%
$ 3.1 million $ 242,019
Dec 22, 2024 $ 0.000528
-0.33%
$ 2.8 million $ 401,043
Dec 21, 2024 $ 0.00053
-4.25%
$ 2.81 million $ 422,926
Dec 20, 2024 $ 0.000555
+2.46%
$ 2.94 million $ 495,427
Dec 19, 2024 $ 0.000542
-7.93%
$ 2.87 million $ 425,906
Dec 18, 2024 $ 0.000588
-13.27%
$ 3.12 million $ 476,325
Dec 17, 2024 $ 0.000678
-4.71%
$ 3.59 million $ 347,029
Dec 16, 2024 $ 0.000712
-11.73%
$ 3.77 million $ 340,905
Dec 15, 2024 $ 0.000806
+3.66%
$ 4.27 million $ 472,313
Dec 14, 2024 $ 0.00078
-2.15%
$ 4.13 million $ 484,369