V SYSTEMS Historical Data

VSYS Page 29
Download
Date Close Price change Market cap Trading volume
Oct 23, 2022 $0.0012
+0.78%
$5.56 million $905,733
Oct 22, 2022 $0.00119
+2.04%
$5.52 million $828,169
Oct 21, 2022 $0.00117
-1.80%
$5.41 million $294,411
Oct 20, 2022 $0.00119
-1.72%
$5.5 million $936,385
Oct 19, 2022 $0.00121
-2.78%
$5.6 million $644,234
Oct 18, 2022 $0.00125
+2.37%
$5.76 million $1.61 million
Oct 17, 2022 $0.00122
-2.17%
$5.63 million $1.96 million
Oct 16, 2022 $0.00125
-0.40%
$5.75 million $709,139
Oct 15, 2022 $0.00125
-0.45%
$5.77 million $844,142
Oct 14, 2022 $0.00126
-0.96%
$5.8 million $885,136
Oct 13, 2022 $0.00127
-6.96%
$5.85 million $808,260
Oct 12, 2022 $0.00136
+0.18%
$6.29 million $1.09 million
Oct 11, 2022 $0.00136
-0.63%
$6.28 million $1.16 million
Oct 10, 2022 $0.00137
-1.04%
$6.32 million $1.07 million
Oct 9, 2022 $0.00138
+0.83%
$6.38 million $412,234
Oct 8, 2022 $0.00137
-1.22%
$6.33 million $573,534
Oct 7, 2022 $0.00139
-0.62%
$6.41 million $1.36 million
Oct 6, 2022 $0.0014
-3.16%
$6.44 million $565,377
Oct 5, 2022 $0.00144
-1.60%
$6.65 million $1.34 million
Oct 4, 2022 $0.00147
+6.27%
$6.76 million $2.15 million
Oct 3, 2022 $0.00138
-0.69%
$6.36 million $1.17 million
Oct 2, 2022 $0.00139
-2.94%
$6.4 million $1.23 million
Oct 1, 2022 $0.00143
-0.40%
$6.6 million $1.29 million
Sep 30, 2022 $0.00144
+0.00%
$6.62 million $1.23 million
Sep 29, 2022 $0.00144
+1.84%
$6.62 million $905,559
Sep 28, 2022 $0.00141
-1.35%
$6.5 million $1.06 million
Sep 27, 2022 $0.00143
-1.39%
$6.59 million $1.5 million
Sep 26, 2022 $0.00145
+1.00%
$6.68 million $736,978
Sep 25, 2022 $0.00144
-5.53%
$6.61 million $6.02 million
Sep 24, 2022 $0.00152
+2.02%
$7 million $1.25 million
Sep 23, 2022 $0.00149
-3.28%
$6.85 million $2.16 million
Sep 22, 2022 $0.00154
+11.41%
$7.08 million $1.34 million
Sep 21, 2022 $0.00138
-2.20%
$-- $745,660
Sep 20, 2022 $0.00142
-1.45%
$6.49 million $3.25 million
Sep 19, 2022 $0.00144
+0.48%
$6.59 million $1.88 million
Sep 18, 2022 $0.00143
-3.65%
$6.56 million $700,461
Sep 17, 2022 $0.00148
+1.97%
$6.81 million $1.49 million
Sep 16, 2022 $0.00145
+1.31%
$6.68 million $1.2 million
Sep 15, 2022 $0.00144
-7.27%
$6.59 million $965,659
Sep 14, 2022 $0.00155
+0.93%
$7.1 million $2.29 million
Sep 13, 2022 $0.00153
-7.06%
$7.04 million $2.12 million
Sep 12, 2022 $0.00165
+1.55%
$7.56 million $1.49 million
Sep 11, 2022 $0.00163
-1.14%
$7.45 million $2.27 million
Sep 10, 2022 $0.00164
+2.94%
$7.53 million $1.66 million
Sep 9, 2022 $0.0016
+5.95%
$7.32 million $5.85 million
Sep 8, 2022 $0.00151
-1.82%
$6.91 million $10 million
Sep 7, 2022 $0.00154
+4.58%
$7.04 million $4.1 million
Sep 6, 2022 $0.00147
-0.73%
$6.73 million $1.37 million
Sep 5, 2022 $0.00148
-3.01%
$6.78 million $3.13 million
Sep 4, 2022 $0.00153
+1.72%
$6.99 million $4.48 million