V SYSTEMS Historical Data

VSYS Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11 $ 0.000313
-15.10%
$ 1.08 million $ 1.2 million
Aug 4 $ 0.000431
-28.99%
$ 1.27 million $ 208,794
Jul 28 $ 0.000489
+76.34%
$ 2.09 million $ 716,447
Jul 21 $ 0.000275
+5.88%
$ 951,530 $ 1.1 million
Jul 14 $ 0.000268
-0.78%
$ 1.42 million $ 2.23 million
Jul 7 $ 0.000263
-2.79%
$ 1.47 million $ 1.32 million
Jun 30 $ 0.000272
+1.54%
$ 1.47 million $ 1.32 million
Jun 23 $ 0.000259
+2.97%
$ 1.46 million $ 1.19 million
Jun 16 $ 0.000271
-4.15%
$ 1.37 million $ 1.41 million
Jun 9 $ 0.000292
-4.82%
$ 1.53 million $ 1.65 million
Jun 2 $ 0.000306
-28.52%
$ 1.66 million $ 289,027
May 26 $ 0.000429
+32.85%
$ 2.33 million $ 1.17 million
May 19 $ 0.000338
+10.49%
$ 1.75 million $ 1.97 million
May 12 $ 0.00031
-10.23%
$ 1.65 million $ 1.57 million
May 5 $ 0.00035
+8.00%
$ 1.87 million $ 2.22 million
Apr 28 $ 0.000324
-9.13%
$ 1.75 million $ 2.5 million
Apr 21 $ 0.000357
+4.87%
$ 1.92 million $ 2.32 million
Apr 14 $ 0.000339
-5.70%
$ 1.83 million $ 1.92 million
Apr 7 $ 0.000366
+2.78%
$ 1.93 million $ 2.56 million
Mar 31 $ 0.000356
-0.98%
$ 1.91 million $ 3.3 million
Mar 24 $ 0.000361
+0.70%
$ 1.93 million $ 2.06 million
Mar 17 $ 0.000367
+8.80%
$ 1.93 million $ 2.68 million
Mar 10 $ 0.000347
-6.73%
$ 1.81 million $ 2.7 million
Mar 3 $ 0.000388
-7.73%
$ 1.99 million $ 2.43 million
Feb 24 $ 0.000421
-3.72%
$ 2.25 million $ 3.57 million
Feb 17 $ 0.000431
-5.68%
$ 2.34 million $ 2.79 million
Feb 10 $ 0.000447
-9.65%
$ 2.45 million $ 2.56 million
Feb 3 $ 0.000495
-8.70%
$ 2.64 million $ 2.5 million
Jan 27 $ 0.000542
-7.70%
$ 2.89 million $ 3.62 million
Jan 20 $ 0.000598
+0.79%
$ 3.13 million $ 2.38 million
Jan 13 $ 0.00064
+18.84%
$ 3.16 million $ 2.59 million
Jan 6 $ 0.000542
-12.35%
$ 2.86 million $ 2.42 million
Dec 30 $ 0.00062
+13.63%
$ 3.28 million $ 2.11 million
Dec 23 $ 0.000554
+4.77%
$ 2.89 million $ 2.5 million
Dec 16 $ 0.00053
-34.24%
$ 2.8 million $ 2.51 million
Dec 9 $ 0.00078
+0.79%
$ 4.27 million $ 3.73 million
Dec 2 $ 0.00075
+40.90%
$ 4.1 million $ 4.85 million
Nov 25 $ 0.000533
+12.99%
$ 2.82 million $ 6.48 million
Nov 18 $ 0.000466
-2.24%
$ 2.49 million $ 5.44 million
Nov 11 $ 0.000488
+6.03%
$ 2.52 million $ 5.08 million
Nov 4 $ 0.000456
-7.85%
$ 2.42 million $ 5.6 million
Oct 28 $ 0.000495
-0.30%
$ 2.61 million $ 6.71 million
Oct 21 $ 0.000499
-3.18%
$ 2.62 million $ 5.74 million
Oct 14 $ 0.000516
+3.43%
$ 2.71 million $ 6.06 million
Oct 7 $ 0.000498
+8.50%
$ 2.62 million $ 4.52 million
Sep 30 $ 0.000459
+0.54%
$ 2.41 million $ 4.13 million
Sep 23 $ 0.000457
+0.69%
$ 2.4 million $ 4.32 million
Sep 16 $ 0.000443
-0.80%
$ 2.37 million $ 4.33 million
Sep 9 $ 0.000446
+0.11%
$ 2.34 million $ 4.59 million
Sep 2 $ 0.000448
-3.78%
$ 2.33 million $ 4.78 million