V SYSTEMS Historical Data

VSYS Page 102
Download
Date Close Price change Market cap Trading volume
Oct 4, 12 PM $ 0.000785
-7.14%
$ 2.7 million $ 2,648
Oct 4, 11 AM $ 0.000845
+0.00%
$ 2.91 million $ 3,288
Oct 4, 10 AM $ 0.000845
+7.69%
$ 2.91 million $ 3,288
Oct 4, 9 AM $ 0.000785
+0.00%
$ 2.7 million $ 3,358
Oct 4, 8 AM $ 0.000785
-7.14%
$ 2.7 million $ 3,726
Oct 4, 7 AM $ 0.000845
+7.69%
$ 2.91 million $ 3,606
Oct 4, 6 AM $ 0.000785
-7.14%
$ 2.7 million $ 3,608
Oct 4, 5 AM $ 0.000845
+7.69%
$ 2.91 million $ 3,654
Oct 4, 4 AM $ 0.000845
+7.69%
$ 2.91 million $ 3,700
Oct 4, 3 AM $ 0.000785
+0.00%
$ 2.7 million $ 3,837
Oct 4, 2 AM $ 0.000785
-7.14%
$ 2.7 million $ 3,896
Oct 4, 1 AM $ 0.000845
+0.00%
$ 2.91 million $ 5,310
Oct 4, 12 AM $ 0.000845
+0.00%
$ 2.91 million $ 5,316
Oct 3, 11 PM $ 0.000845
+0.00%
$ 2.91 million $ 5,314
Oct 3, 10 PM $ 0.000845
+0.00%
$ 2.91 million $ 5,277
Oct 3, 9 PM $ 0.000845
+0.00%
$ 2.91 million $ 5,240
Oct 3, 8 PM $ 0.000845
+7.73%
$ 2.91 million $ 5,484
Oct 3, 7 PM $ 0.000784
-7.10%
$ 2.7 million $ 5,514
Oct 3, 6 PM $ 0.000844
+7.72%
$ 2.91 million $ 5,441
Oct 3, 5 PM $ 0.000784
+0.05%
$ 2.7 million $ 5,416
Oct 3, 4 PM $ 0.000784
-0.01%
$ 2.7 million $ 5,487
Oct 3, 3 PM $ 0.000844
+7.70%
$ 2.91 million $ 6,050
Oct 3, 2 PM $ 0.000784
-7.13%
$ 2.7 million $ 6,057
Oct 3, 1 PM $ 0.000844
-0.12%
$ 2.91 million $ 6,104
Oct 3, 12 PM $ 0.000784
-0.09%
$ 2.7 million $ 5,289
Oct 3, 11 AM $ 0.000785
-7.15%
$ 2.7 million $ 5,907
Oct 3, 10 AM $ 0.000785
-0.06%
$ 2.7 million $ 5,923
Oct 3, 9 AM $ 0.000786
+0.02%
$ 2.71 million $ 5,875
Oct 3, 8 AM $ 0.000786
+0.16%
$ 2.7 million $ 5,851
Oct 3, 7 AM $ 0.000784
+0.17%
$ 2.7 million $ 5,607
Oct 3, 6 AM $ 0.000783
+0.02%
$ 2.7 million $ 5,468
Oct 3, 5 AM $ 0.000783
-7.12%
$ 2.69 million $ 5,631
Oct 3, 4 AM $ 0.000783
-7.11%
$ 2.69 million $ 5,839
Oct 3, 3 AM $ 0.000842
+0.02%
$ 2.9 million $ 5,777
Oct 3, 2 AM $ 0.000842
+7.66%
$ 2.9 million $ 7,167
Oct 3, 1 AM $ 0.000782
-7.16%
$ 2.69 million $ 5,809
Oct 3, 12 AM $ 0.000783
+0.00%
$ 2.69 million $ 5,771
Oct 2, 11 PM $ 0.000783
+0.00%
$ 2.69 million $ 6,028
Oct 2, 10 PM $ 0.000783
+0.00%
$ 2.69 million $ 6,025
Oct 2, 9 PM $ 0.000783
+8.32%
$ 2.69 million $ 6,081
Oct 2, 8 PM $ 0.000722
-7.59%
$ 2.49 million $ 6,093
Oct 2, 7 PM $ 0.000782
+0.07%
$ 2.69 million $ 5,757
Oct 2, 6 PM $ 0.000781
-0.01%
$ 2.69 million $ 5,731
Oct 2, 5 PM $ 0.000781
+0.03%
$ 2.69 million $ 5,729
Oct 2, 4 PM $ 0.000781
-7.12%
$ 2.69 million $ 5,616
Oct 2, 3 PM $ 0.000841
+7.65%
$ 2.9 million $ 4,961
Oct 2, 2 PM $ 0.000781
-7.23%
$ 2.69 million $ 5,553
Oct 2, 1 PM $ 0.000842
+7.66%
$ 2.9 million $ 5,544
Oct 2, 12 PM $ 0.000782
-0.09%
$ 2.69 million $ 5,502
Oct 2, 11 AM $ 0.000723
-7.72%
$ 2.49 million $ 4,494