V SYSTEMS Historical Data

VSYS Page 23
Download
Date Close Price change Market cap Trading volume
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
Aug 2, 2023 $0.00105
-2.83%
$5.1 million $375,393
Aug 1, 2023 $0.00109
-3.57%
$5.25 million $433,670
Jul 31, 2023 $0.00113
+4.69%
$5.44 million $611,787
Jul 30, 2023 $0.00108
+0.41%
$5.2 million $476,178
Jul 29, 2023 $0.00107
-0.59%
$5.18 million $381,592
Jul 28, 2023 $0.00108
-2.92%
$5.21 million $294,252
Jul 27, 2023 $0.00111
-0.67%
$5.37 million $359,151
Jul 26, 2023 $0.00112
-0.30%
$5.4 million $319,429
Jul 25, 2023 $0.00112
+1.12%
$5.42 million $366,323
Jul 24, 2023 $0.00111
-4.00%
$5.36 million $314,622
Jul 23, 2023 $0.00115
+0.81%
$5.58 million $496,404
Jul 22, 2023 $0.00115
+0.24%
$5.53 million $368,074
Jul 21, 2023 $0.00114
+0.92%
$5.52 million $673,925
Jul 20, 2023 $0.00113
-4.16%
$5.47 million $513,486
Jul 19, 2023 $0.00118
+2.20%
$5.7 million $567,395
Jul 18, 2023 $0.00116
+3.31%
$5.58 million $2.13 million
Jul 17, 2023 $0.00112
-2.88%
$5.4 million $603,340
Jul 16, 2023 $0.00115
+0.26%
$5.56 million $875,016
Jul 15, 2023 $0.00115
+2.98%
$5.55 million $769,453
Jul 14, 2023 $0.00112
+0.03%
$5.38 million $925,662
Jul 13, 2023 $0.00112
+3.70%
$5.38 million $769,745
Jul 12, 2023 $0.00108
-4.17%
$5.19 million $2.64 million
Jul 11, 2023 $0.00112
+1.25%
$5.41 million $643,143
Jul 10, 2023 $0.00111
-5.57%
$5.34 million $834,813
Jul 9, 2023 $0.00118
+3.33%
$5.66 million $590,583
Jul 8, 2023 $0.00114
+1.32%
$5.48 million $636,030
Jul 7, 2023 $0.00112
-1.09%
$5.41 million $407,340
Jul 6, 2023 $0.00113
-2.74%
$5.47 million $397,529
Jul 5, 2023 $0.00117
-3.12%
$5.62 million $427,157
Jul 4, 2023 $0.0012
-15.98%
$5.8 million $769,234
Jul 3, 2023 $0.00143
+25.04%
$6.66 million $1.84 million
Jul 2, 2023 $0.00115
+0.45%
$5.33 million $725,051
Jul 1, 2023 $0.00114
-0.71%
$5.3 million $918,877