V SYSTEMS Historical Data

VSYS Page 14
Download
Date Close Price change Market cap Trading volume
Nov 10, 2024 $0.000459
+0.73%
$2.42 million $905,452
Nov 9, 2024 $0.000456
-1.20%
$2.41 million $959,099
Nov 8, 2024 $0.000462
-5.69%
$2.44 million $910,329
Nov 7, 2024 $0.000491
-0.13%
$2.59 million $956,779
Nov 6, 2024 $0.000493
+0.47%
$2.6 million $908,038
Nov 5, 2024 $0.000491
-0.65%
$2.59 million $943,180
Nov 4, 2024 $0.000494
-0.16%
$2.61 million $922,898
Nov 3, 2024 $0.000495
-0.44%
$2.61 million $837,043
Nov 2, 2024 $0.000497
-1.08%
$2.62 million $994,794
Nov 1, 2024 $0.000503
+1.02%
$2.65 million $912,435
Oct 31, 2024 $0.000498
-0.68%
$2.62 million $1.06 million
Oct 30, 2024 $0.0005
-0.06%
$2.64 million $949,120
Oct 29, 2024 $0.0005
-0.08%
$2.63 million $977,388
Oct 28, 2024 $0.000502
+1.00%
$2.64 million $974,482
Oct 27, 2024 $0.000497
-0.51%
$2.62 million $989,845
Oct 26, 2024 $0.000499
+0.13%
$2.63 million $940,612
Oct 25, 2024 $0.000499
+0.75%
$2.63 million $1.02 million
Oct 24, 2024 $0.000494
-0.34%
$2.6 million $905,304
Oct 23, 2024 $0.000496
+0.23%
$2.61 million $917,086
Oct 22, 2024 $0.000495
-2.55%
$2.61 million $1.05 million
Oct 21, 2024 $0.000508
-1.49%
$2.67 million $910,961
Oct 20, 2024 $0.000516
-1.52%
$2.71 million $945,204
Oct 19, 2024 $0.000523
-0.09%
$2.75 million $934,559
Oct 18, 2024 $0.000523
+0.09%
$2.75 million $847,200
Oct 17, 2024 $0.000523
-0.06%
$2.75 million $860,305
Oct 16, 2024 $0.000522
-0.90%
$2.75 million $817,470
Oct 15, 2024 $0.000527
+3.57%
$2.77 million $823,881
Oct 14, 2024 $0.000509
+2.02%
$2.67 million $832,258
Oct 13, 2024 $0.000498
-0.11%
$2.62 million $782,919
Oct 12, 2024 $0.000498
+1.06%
$2.62 million $750,421
Oct 11, 2024 $0.000493
+4.00%
$2.59 million $846,365
Oct 10, 2024 $0.000474
-0.17%
$2.49 million $756,493
Oct 9, 2024 $0.000475
-0.18%
$2.5 million $761,922
Oct 8, 2024 $0.000476
+0.99%
$3.23 million $666,281
Oct 7, 2024 $0.00047
+2.44%
$2.47 million $742,433
Oct 6, 2024 $0.000459
+0.00%
$2.41 million $764,235
Oct 5, 2024 $0.000459
-0.45%
$2.41 million $773,815
Oct 4, 2024 $0.00046
+1.23%
$2.42 million $675,706
Oct 3, 2024 $0.000456
-1.22%
$2.39 million $759,725
Oct 2, 2024 $0.000461
+2.83%
$2.42 million $775,999
Oct 1, 2024 $0.000449
-2.53%
$2.36 million $595,165
Sep 30, 2024 $0.00046
+0.83%
$2.41 million $550,090
Sep 29, 2024 $0.000457
-0.09%
$2.4 million $669,147
Sep 28, 2024 $0.000457
+1.78%
$2.4 million $684,901
Sep 27, 2024 $0.000449
-2.37%
$2.36 million $740,211
Sep 26, 2024 $0.000459
-0.68%
$2.41 million $811,856
Sep 25, 2024 $0.000462
+0.66%
$2.42 million $644,957
Sep 24, 2024 $0.000459
-0.73%
$2.41 million $771,604
Sep 23, 2024 $0.000462
+1.80%
$2.42 million $666,331
Sep 22, 2024 $0.000452
+2.25%
$2.37 million $730,990