V SYSTEMS Historical Data

VSYS Page 100
Download
Date Close Price change Market cap Trading volume
Oct 8, 2 PM $ 0.000844
-0.01%
$ 2.91 million $ 34,249
Oct 8, 1 PM $ 0.000844
-6.66%
$ 2.91 million $ 34,449
Oct 8, 12 PM $ 0.000904
+7.02%
$ 3.11 million $ 50,919
Oct 8, 11 AM $ 0.000845
-6.52%
$ 2.91 million $ 50,295
Oct 8, 10 AM $ 0.000843
-0.07%
$ 2.9 million $ 50,203
Oct 8, 9 AM $ 0.000844
-0.07%
$ 2.91 million $ 48,738
Oct 8, 8 AM $ 0.000845
-0.02%
$ 2.91 million $ 46,421
Oct 8, 7 AM $ 0.000784
-6.92%
$ 2.7 million $ 46,362
Oct 8, 6 AM $ 0.000843
-6.66%
$ 2.9 million $ 45,692
Oct 8, 5 AM $ 0.000903
+7.08%
$ 3.11 million $ 45,475
Oct 8, 4 AM $ 0.000843
-0.02%
$ 2.9 million $ 44,625
Oct 8, 3 AM $ 0.000904
+15.43%
$ 3.11 million $ 41,826
Oct 8, 2 AM $ 0.000783
-7.11%
$ 2.69 million $ 27,092
Oct 8, 1 AM $ 0.000782
-7.26%
$ 2.69 million $ 27,068
Oct 8, 12 AM $ 0.000844
+0.00%
$ 2.9 million $ 26,901
Oct 7, 11 PM $ 0.000904
+7.14%
$ 3.11 million $ 25,958
Oct 7, 10 PM $ 0.000844
-6.67%
$ 2.9 million $ 25,143
Oct 7, 9 PM $ 0.000904
+7.14%
$ 3.11 million $ 25,141
Oct 7, 8 PM $ 0.000844
-6.66%
$ 2.9 million $ 24,216
Oct 7, 7 PM $ 0.000904
+0.01%
$ 3.11 million $ 24,200
Oct 7, 6 PM $ 0.000904
-0.02%
$ 3.11 million $ 24,178
Oct 7, 5 PM $ 0.000904
+7.15%
$ 3.11 million $ 23,751
Oct 7, 4 PM $ 0.000904
-0.01%
$ 3.11 million $ 21,524
Oct 7, 3 PM $ 0.000904
+0.04%
$ 3.11 million $ 21,477
Oct 7, 2 PM $ 0.000904
+6.94%
$ 3.11 million $ 21,361
Oct 7, 1 PM $ 0.000845
+7.67%
$ 2.91 million $ 20,709
Oct 7, 12 PM $ 0.000785
+8.41%
$ 2.7 million $ 3,937
Oct 7, 11 AM $ 0.000724
-7.73%
$ 2.49 million $ 3,932
Oct 7, 10 AM $ 0.000785
+8.41%
$ 2.7 million $ 5,811
Oct 7, 9 AM $ 0.000724
-0.04%
$ 2.49 million $ 5,654
Oct 7, 8 AM $ 0.000724
-7.81%
$ 2.49 million $ 5,647
Oct 7, 7 AM $ 0.000785
+8.34%
$ 2.7 million $ 3,900
Oct 7, 6 AM $ 0.000725
+0.05%
$ 2.5 million $ 3,959
Oct 7, 5 AM $ 0.000725
-0.09%
$ 2.49 million $ 7,604
Oct 7, 4 AM $ 0.000725
-7.66%
$ 2.5 million $ 7,577
Oct 7, 3 AM $ 0.000785
+0.08%
$ 2.7 million $ 8,938
Oct 7, 2 AM $ 0.000785
+0.17%
$ 2.7 million $ 9,236
Oct 7, 1 AM $ 0.000783
+0.06%
$ 2.7 million $ 9,101
Oct 7, 12 AM $ 0.000783
+0.00%
$ 2.7 million $ 9,082
Oct 6, 11 PM $ 0.000783
+0.00%
$ 2.7 million $ 9,386
Oct 6, 10 PM $ 0.000783
+8.33%
$ 2.7 million $ 9,391
Oct 6, 9 PM $ 0.000723
-0.02%
$ 2.49 million $ 9,369
Oct 6, 8 PM $ 0.000723
-7.74%
$ 2.49 million $ 9,359
Oct 6, 7 PM $ 0.000783
+8.33%
$ 2.7 million $ 9,362
Oct 6, 6 PM $ 0.000723
-7.69%
$ 2.49 million $ 9,368
Oct 6, 5 PM $ 0.000784
+8.32%
$ 2.7 million $ 9,429
Oct 6, 4 PM $ 0.000723
-7.66%
$ 2.49 million $ 9,315
Oct 6, 3 PM $ 0.000783
+0.08%
$ 2.7 million $ 9,040
Oct 6, 2 PM $ 0.000783
-0.01%
$ 2.69 million $ 9,157
Oct 6, 1 PM $ 0.000783
+8.33%
$ 2.7 million $ 9,195