V SYSTEMS Historical Data

VSYS Page 31
Download
Date Close Price change Market cap Trading volume
Mar 20, 2022 $ 0.0124
+0.20%
$ 55.24 million $ 584,290
Mar 19, 2022 $ 0.0124
+0.75%
$ 54.92 million $ 676,601
Mar 18, 2022 $ 0.0123
+2.21%
$ 54.52 million $ 829,298
Mar 17, 2022 $ 0.012
+0.71%
$ 53.33 million $ 412,171
Mar 16, 2022 $ 0.0119
+1.07%
$ 52.95 million $ 528,861
Mar 15, 2022 $ 0.0118
-0.36%
$ 52.35 million $ 452,053
Mar 14, 2022 $ 0.0119
+1.15%
$ 52.53 million $ 467,502
Mar 13, 2022 $ 0.0117
-1.16%
$ 51.92 million $ 426,246
Mar 12, 2022 $ 0.0119
-0.89%
$ 52.52 million $ 345,477
Mar 11, 2022 $ 0.012
-1.57%
$ 52.98 million $ 403,848
Mar 10, 2022 $ 0.0122
-6.30%
$ 53.82 million $ 513,381
Mar 9, 2022 $ 0.013
+6.13%
$ 57.42 million $ 763,809
Mar 8, 2022 $ 0.0122
+0.67%
$ 54.1 million $ 389,158
Mar 7, 2022 $ 0.0121
-0.31%
$ 53.72 million $ 418,224
Mar 6, 2022 $ 0.0122
-1.25%
$ 53.88 million $ 388,121
Mar 5, 2022 $ 0.0123
+2.40%
$ 54.56 million $ 395,276
Mar 4, 2022 $ 0.012
-3.42%
$ 53.27 million $ 612,937
Mar 3, 2022 $ 0.0125
+0.94%
$ 55.14 million $ 1.12 million
Mar 2, 2022 $ 0.0124
+0.33%
$ 54.62 million $ 862,358
Mar 1, 2022 $ 0.0123
-1.07%
$ 54.43 million $ 638,850
Feb 28, 2022 $ 0.0124
+6.27%
$ 55.01 million $ 606,559
Feb 27, 2022 $ 0.0117
-3.52%
$ 51.75 million $ 491,877
Feb 26, 2022 $ 0.0121
-0.14%
$ 53.63 million $ 402,664
Feb 25, 2022 $ 0.0122
+2.01%
$ 53.7 million $ 497,465
Feb 24, 2022 $ 0.0119
-3.41%
$ 52.63 million $ 982,600
Feb 23, 2022 $ 0.0123
-2.03%
$ 54.44 million $ 710,223
Feb 22, 2022 $ 0.0126
-2.91%
$ 55.57 million $ 879,489
Feb 21, 2022 $ 0.013
-1.24%
$ 57.23 million $ 1.11 million
Feb 20, 2022 $ 0.0131
+3.21%
$ 57.95 million $ 1.07 million
Feb 19, 2022 $ 0.0127
-1.08%
$ 56.15 million $ 575,372
Feb 18, 2022 $ 0.0129
-1.86%
$ 56.75 million $ 648,468
Feb 17, 2022 $ 0.0131
-6.79%
$ 57.81 million $ 784,895
Feb 16, 2022 $ 0.0141
-0.47%
$ 62.02 million $ 949,141
Feb 15, 2022 $ 0.0141
+1.64%
$ 62.3 million $ 825,798
Feb 14, 2022 $ 0.0139
+0.95%
$ 61.29 million $ 1.38 million
Feb 13, 2022 $ 0.0138
-0.17%
$ 60.7 million $ 967,657
Feb 12, 2022 $ 0.0138
+0.11%
$ 60.79 million $ 1.17 million
Feb 11, 2022 $ 0.0138
+0.00%
$ 60.71 million $ 1.45 million
Feb 10, 2022 $ 0.0138
+3.19%
$ 60.7 million $ 2.36 million
Feb 9, 2022 $ 0.0133
+0.31%
$ 58.82 million $ 627,784
Feb 8, 2022 $ 0.0133
-2.13%
$ 58.63 million $ 669,377
Feb 7, 2022 $ 0.0136
+0.44%
$ 59.89 million $ 711,574
Feb 6, 2022 $ 0.0135
-0.72%
$ 59.62 million $ 496,447
Feb 5, 2022 $ 0.0136
-0.37%
$ 60.05 million $ 861,678
Feb 4, 2022 $ 0.0137
+9.49%
$ 60.26 million $ 784,985
Feb 3, 2022 $ 0.0125
-1.05%
$ 55.03 million $ 490,689
Feb 2, 2022 $ 0.0126
-2.25%
$ 55.6 million $ 468,841
Feb 1, 2022 $ 0.0129
-2.64%
$ 56.85 million $ 577,637
Jan 31, 2022 $ 0.0133
-0.75%
$ 58.39 million $ 580,977
Jan 30, 2022 $ 0.0134
-0.70%
$ 58.85 million $ 505,307