V SYSTEMS Historical Data

VSYS Page 3
Download
Date Close Price change Market cap Trading volume
Aug 26 $ 0.000466
-5.25%
$ 2.43 million $ 5.74 million
Aug 19 $ 0.000487
-0.67%
$ 2.56 million $ 4.95 million
Aug 12 $ 0.000499
-0.31%
$ 2.56 million $ 4.93 million
Aug 5 $ 0.00052
+20.82%
$ 2.62 million $ 4.56 million
Jul 29 $ 0.000429
-21.92%
$ 2.23 million $ 4.1 million
Jul 22 $ 0.000539
-6.46%
$ 2.85 million $ 3.43 million
Jul 15 $ 0.000432
-3.21%
$ 2.99 million $ 2.88 million
Jul 8 $ 0.000438
-1.51%
$ 2.31 million $ 3.03 million
Jul 1 $ 0.000453
-6.46%
$ 2.3 million $ 3.88 million
Jun 24 $ 0.000485
-3.40%
$ 2.51 million $ 2.93 million
Jun 17 $ 0.00051
-15.60%
$ 2.6 million $ 3.54 million
Jun 10 $ 0.000595
-12.15%
$ 3.12 million $ 3.54 million
Jun 3 $ 0.000686
+0.86%
$ 3.5 million $ 33.08 million
May 27 $ 0.00068
-5.98%
$ 3.49 million $ 3.98 million
May 20 $ 0.000774
+1.16%
$ 3.66 million $ 3.44 million
May 13 $ 0.000769
-4.55%
$ 3.87 million $ 3.8 million
May 6 $ 0.000808
+13.78%
$ 4.07 million $ 4.17 million
Apr 29 $ 0.00071
-15.10%
$ 3.59 million $ 5.02 million
Apr 22 $ 0.000825
-13.49%
$ 4.22 million $ 4.1 million
Apr 15 $ 0.000976
-0.20%
$ 4.81 million $ 3.97 million
Apr 8 $ 0.000926
-23.22%
$ 4.92 million $ 7.79 million
Apr 1 $ 0.00114
-43.20%
$ 6.07 million $ 7.13 million
Mar 25 $ 0.00192
-0.73%
$ 10.1 million $ 7.04 million
Mar 18 $ 0.00182
-2.91%
$ 9.69 million $ 6.38 million
Mar 11 $ 0.00166
-17.65%
$ 9.42 million $ 7.21 million
Mar 4 $ 0.00191
-1.22%
$ 10.1 million $ 8.59 million
Feb 26 $ 0.00194
+50.05%
$ 9.69 million $ 24.94 million
Feb 19 $ 0.00129
+0.88%
$ 6.45 million $ 5.94 million
Feb 12 $ 0.00128
+9.81%
$ 6.39 million $ 5.89 million
Feb 5 $ 0.00115
+6.37%
$ 5.81 million $ 4.8 million
Jan 29 $ 0.00109
-8.30%
$ 5.41 million $ 4.88 million
Jan 22 $ 0.00119
-7.22%
$ 5.89 million $ 4.26 million
Jan 15 $ 0.00129
-6.26%
$ 6.41 million $ 3.48 million
Jan 8 $ 0.00133
-2.96%
$ 6.84 million $ 4.29 million
Jan 1 $ 0.00139
+1.19%
$ 6.77 million $ 3.89 million
Dec 25 $ 0.00142
-3.12%
$ 6.82 million $ 6.44 million
Dec 18 $ 0.00143
+1.83%
$ 7.26 million $ 9.72 million
Dec 11 $ 0.00143
+1.46%
$ 6.96 million $ 8.27 million
Dec 4 $ 0.00157
+32.35%
$ 6.96 million $ 10.96 million
Nov 27 $ 0.00119
+11.68%
$ 5.86 million $ 5.92 million
Nov 20 $ 0.00108
-2.77%
$ 5.24 million $ 4.24 million
Nov 13 $ 0.00109
-2.71%
$ 5.44 million $ 5.5 million
Nov 6 $ 0.00109
+0.10%
$ 5.49 million $ 6.87 million
Oct 30 $ 0.00109
+14.62%
$ 5.36 million $ 5.8 million
Oct 23 $ 0.000952
+5.21%
$ 4.67 million $ 5.37 million
Oct 16 $ 0.000905
+0.80%
$ 4.44 million $ 4.89 million
Oct 9 $ 0.00089
-4.59%
$ 4.4 million $ 2.14 million
Oct 2 $ 0.000933
-5.14%
$ 4.56 million $ 2.52 million
Sep 25 $ 0.000986
+3.10%
$ 4.81 million $ 2.68 million
Sep 18 $ 0.000952
-3.46%
$ 4.66 million $ 2.25 million