V SYSTEMS Historical Data

VSYS Page 20
Download
Date Close Price change Market cap Trading volume
Sep 21, 2023 $ 0.000964
-1.39%
$ 4.7 million $ 357,769
Sep 20, 2023 $ 0.000977
+0.24%
$ 4.77 million $ 381,285
Sep 19, 2023 $ 0.000975
-1.63%
$ 4.75 million $ 419,571
Sep 18, 2023 $ 0.000991
+0.52%
$ 4.83 million $ 519,392
Sep 17, 2023 $ 0.000986
+0.54%
$ 4.8 million $ 271,089
Sep 16, 2023 $ 0.00098
-0.46%
$ 4.78 million $ 254,896
Sep 15, 2023 $ 0.000985
-0.98%
$ 4.8 million $ 342,506
Sep 14, 2023 $ 0.000995
-0.65%
$ 4.85 million $ 314,026
Sep 13, 2023 $ 0.001
-0.65%
$ 4.88 million $ 233,573
Sep 12, 2023 $ 0.00101
-0.13%
$ 4.91 million $ 357,708
Sep 11, 2023 $ 0.00101
-2.60%
$ 4.91 million $ 488,276
Sep 10, 2023 $ 0.00104
-0.03%
$ 5.04 million $ 273,644
Sep 9, 2023 $ 0.00104
+0.20%
$ 5.05 million $ 202,520
Sep 8, 2023 $ 0.00103
+0.17%
$ 5.03 million $ 256,550
Sep 7, 2023 $ 0.00103
-0.67%
$ 5.02 million $ 259,428
Sep 6, 2023 $ 0.00104
+0.06%
$ 5.06 million $ 289,494
Sep 5, 2023 $ 0.00104
-0.18%
$ 5.05 million $ 363,082
Sep 4, 2023 $ 0.00104
-3.57%
$ 5.06 million $ 225,083
Sep 3, 2023 $ 0.00108
+4.32%
$ 5.25 million $ 305,042
Sep 2, 2023 $ 0.00103
-0.04%
$ 5.03 million $ 303,681
Sep 1, 2023 $ 0.00103
+0.48%
$ 5.03 million $ 443,128
Aug 31, 2023 $ 0.00103
-0.61%
$ 5 million $ 541,761
Aug 30, 2023 $ 0.00104
-1.12%
$ 5.03 million $ 710,779
Aug 29, 2023 $ 0.00105
+1.93%
$ 5.09 million $ 643,950
Aug 28, 2023 $ 0.00103
+0.15%
$ 4.99 million $ 524,828
Aug 27, 2023 $ 0.00103
+0.67%
$ 4.98 million $ 535,474
Aug 26, 2023 $ 0.00102
+0.29%
$ 4.95 million $ 601,768
Aug 25, 2023 $ 0.00102
-2.22%
$ 4.94 million $ 544,122
Aug 24, 2023 $ 0.00104
-1.86%
$ 5.05 million $ 379,811
Aug 23, 2023 $ 0.00106
+5.20%
$ 5.14 million $ 424,258
Aug 22, 2023 $ 0.00101
-3.90%
$ 4.89 million $ 440,902
Aug 21, 2023 $ 0.00105
+4.91%
$ 5.08 million $ 427,852
Aug 20, 2023 $ 0.000999
+1.72%
$ 4.85 million $ 273,470
Aug 19, 2023 $ 0.000982
+1.21%
$ 4.76 million $ 212,188
Aug 18, 2023 $ 0.00097
+0.75%
$ 4.71 million $ 532,848
Aug 17, 2023 $ 0.000963
-6.26%
$ 4.67 million $ 667,479
Aug 16, 2023 $ 0.00103
-0.02%
$ 4.98 million $ 400,260
Aug 15, 2023 $ 0.00103
-1.35%
$ 4.98 million $ 446,603
Aug 14, 2023 $ 0.00104
+0.04%
$ 5.05 million $ 411,388
Aug 13, 2023 $ 0.00104
-0.50%
$ 5.05 million $ 323,545
Aug 12, 2023 $ 0.00105
-1.03%
$ 5.07 million $ 445,090
Aug 11, 2023 $ 0.00106
+4.66%
$ 5.11 million $ 47,400
Aug 10, 2023 $ 0.00101
-2.32%
$ 4.89 million $ 346,895
Aug 9, 2023 $ 0.00103
-7.51%
$ 5 million $ 455,948
Aug 8, 2023 $ 0.00112
+3.45%
$ 5.41 million $ 535,144
Aug 7, 2023 $ 0.00108
+3.27%
$ 5.23 million $ 360,127
Aug 6, 2023 $ 0.00105
+0.39%
$ 5.06 million $ 265,093
Aug 5, 2023 $ 0.00104
+0.73%
$ 5.04 million $ 274,286
Aug 4, 2023 $ 0.00103
-1.04%
$ 5 million $ 372,615
Aug 3, 2023 $ 0.00104
-0.94%
$ 5.06 million $ 298,927