V SYSTEMS Historical Data

VSYS Page 14
Download
Date Close Price change Market cap Trading volume
Jul 16, 2024 $ 0.000446
-3.27%
$ 2.31 million $ 497,551
Jul 15, 2024 $ 0.000462
+3.47%
$ 2.4 million $ 481,813
Jul 14, 2024 $ 0.000446
+1.90%
$ 2.31 million $ 503,970
Jul 13, 2024 $ 0.000438
+0.66%
$ 2.27 million $ 501,314
Jul 12, 2024 $ 0.000435
-0.28%
$ 2.26 million $ 491,762
Jul 11, 2024 $ 0.000436
-5.24%
$ 2.26 million $ 489,395
Jul 10, 2024 $ 0.00046
-1.75%
$ 2.39 million $ 528,374
Jul 9, 2024 $ 0.000468
+3.55%
$ 2.43 million $ 496,997
Jul 8, 2024 $ 0.000452
+1.73%
$ 2.34 million $ 520,448
Jul 7, 2024 $ 0.000445
-1.82%
$ 2.3 million $ 482,124
Jul 6, 2024 $ 0.000453
+1.50%
$ 2.35 million $ 550,521
Jul 5, 2024 $ 0.000446
-2.55%
$ 2.31 million $ 462,300
Jul 4, 2024 $ 0.000458
-9.10%
$ 2.37 million $ 1.05 million
Jul 3, 2024 $ 0.000504
+2.11%
$ 2.61 million $ 770,669
Jul 2, 2024 $ 0.000493
+1.45%
$ 2.55 million $ 553,093
Jul 1, 2024 $ 0.000486
+0.44%
$ 2.52 million $ 491,639
Jun 30, 2024 $ 0.000484
-0.19%
$ 2.51 million $ 504,571
Jun 29, 2024 $ 0.000485
-6.42%
$ 2.51 million $ 492,599
Jun 28, 2024 $ 0.000517
+1.39%
$ 2.67 million $ 450,073
Jun 27, 2024 $ 0.00051
+2.91%
$ 2.64 million $ 490,169
Jun 26, 2024 $ 0.000495
+1.19%
$ 2.56 million $ 500,804
Jun 25, 2024 $ 0.00049
+0.28%
$ 2.53 million $ 483,387
Jun 24, 2024 $ 0.000488
-2.74%
$ 2.52 million $ 510,634
Jun 23, 2024 $ 0.000502
-1.52%
$ 2.6 million $ 564,103
Jun 22, 2024 $ 0.00051
+0.68%
$ 2.64 million $ 515,690
Jun 21, 2024 $ 0.000506
-1.84%
$ 2.62 million $ 515,157
Jun 20, 2024 $ 0.000516
+1.88%
$ 2.67 million $ 529,865
Jun 19, 2024 $ 0.000506
-3.75%
$ 2.61 million $ 592,878
Jun 18, 2024 $ 0.000526
-3.82%
$ 2.72 million $ 523,946
Jun 17, 2024 $ 0.000547
-9.46%
$ 2.83 million $ 865,822
Jun 16, 2024 $ 0.000604
+1.47%
$ 3.12 million $ 588,914
Jun 15, 2024 $ 0.000595
+5.78%
$ 3.07 million $ 585,062
Jun 14, 2024 $ 0.000563
-5.08%
$ 2.91 million $ 514,173
Jun 13, 2024 $ 0.000593
-6.81%
$ 3.06 million $ 595,450
Jun 12, 2024 $ 0.000636
+1.56%
$ 3.28 million $ 332,819
Jun 11, 2024 $ 0.000626
-5.11%
$ 3.23 million $ 527,348
Jun 10, 2024 $ 0.00066
-2.65%
$ 3.4 million $ 986,008
Jun 9, 2024 $ 0.000678
-1.18%
$ 3.5 million $ 710,152
Jun 8, 2024 $ 0.000686
-0.32%
$ 3.53 million $ 605,038
Jun 7, 2024 $ 0.000688
-8.45%
$ 3.55 million $ 569,544
Jun 6, 2024 $ 0.000751
+0.94%
$ 3.88 million $ 5.28 million
Jun 5, 2024 $ 0.000744
+2.13%
$ 3.84 million $ 16.6 million
Jun 4, 2024 $ 0.000729
+0.10%
$ 3.75 million $ 9.27 million
Jun 3, 2024 $ 0.000728
+7.11%
$ 3.74 million $ 757,403
Jun 2, 2024 $ 0.00068
-1.10%
$ 3.49 million $ 545,085
Jun 1, 2024 $ 0.000687
-1.97%
$ 3.53 million $ 600,174
May 31, 2024 $ 0.000701
+4.26%
$ 3.6 million $ 589,646
May 30, 2024 $ 0.000672
-2.08%
$ 3.45 million $ 534,968
May 29, 2024 $ 0.000687
-0.76%
$ 3.5 million $ 571,582
May 28, 2024 $ 0.000692
-0.88%
$ 3.51 million $ 583,808