V SYSTEMS Historical Data

VSYS Page 32
Download
Date Close Price change Market cap Trading volume
May 26, 2022 $0.00424
-4.77%
$19.08 million $610,663
May 25, 2022 $0.00446
-0.29%
$20.04 million $1.7 million
May 24, 2022 $0.00447
-0.24%
$20.1 million $638,763
May 23, 2022 $0.00448
-4.25%
$20.15 million $973,464
May 22, 2022 $0.00468
+2.61%
$21.04 million $683,694
May 21, 2022 $0.00456
+4.50%
$20.51 million $820,998
May 20, 2022 $0.00436
-6.25%
$19.63 million $775,433
May 19, 2022 $0.00465
+13.29%
$20.93 million $1.39 million
May 18, 2022 $0.00411
-5.97%
$18.48 million $974,493
May 17, 2022 $0.00437
+1.00%
$19.62 million $908,924
May 16, 2022 $0.00433
-4.11%
$19.43 million $1.12 million
May 15, 2022 $0.00451
+14.73%
$20.26 million $1.17 million
May 14, 2022 $0.00393
+2.84%
$17.66 million $787,629
May 13, 2022 $0.00382
+6.81%
$17.17 million $646,256
May 12, 2022 $0.00358
-4.79%
$16.08 million $1.21 million
May 11, 2022 $0.00376
-29.32%
$16.88 million $1.14 million
May 10, 2022 $0.00532
-1.90%
$23.88 million $926,680
May 9, 2022 $0.00542
-20.13%
$24.34 million $1.11 million
May 8, 2022 $0.00679
-4.47%
$30.47 million $690,077
May 7, 2022 $0.00711
-0.37%
$31.89 million $381,602
May 6, 2022 $0.00713
-1.29%
$32 million $2.51 million
May 5, 2022 $0.00723
-7.37%
$32.42 million $2.71 million
May 4, 2022 $0.0078
+3.17%
$34.99 million $985,220
May 3, 2022 $0.00756
-0.44%
$33.91 million $483,138
May 2, 2022 $0.00759
-1.88%
$34.05 million $963,143
May 1, 2022 $0.00774
-8.80%
$34.7 million $1.45 million
Apr 30, 2022 $0.00849
-6.69%
$38.04 million $2.05 million
Apr 29, 2022 $0.00909
-18.25%
$40.75 million $2.28 million
Apr 28, 2022 $0.0111
+1.04%
$49.84 million $894,561
Apr 27, 2022 $0.011
+1.15%
$49.32 million $1.1 million
Apr 26, 2022 $0.0109
-4.25%
$48.75 million $1.04 million
Apr 25, 2022 $0.0114
+0.36%
$50.91 million $1.61 million
Apr 24, 2022 $0.0113
+2.22%
$50.72 million $1.61 million
Apr 23, 2022 $0.0111
+0.60%
$49.61 million $429,827
Apr 22, 2022 $0.011
-0.07%
$49.31 million $716,222
Apr 21, 2022 $0.011
-3.13%
$49.34 million $1.15 million
Apr 20, 2022 $0.0114
-1.43%
$50.92 million $2.48 million
Apr 19, 2022 $0.0115
+0.12%
$51.65 million $1.31 million
Apr 18, 2022 $0.0115
-1.82%
$51.58 million $1.29 million
Apr 17, 2022 $0.0117
-1.22%
$52.53 million $1.33 million
Apr 16, 2022 $0.0119
-0.18%
$53.17 million $1.28 million
Apr 15, 2022 $0.0119
+1.50%
$53.25 million $469,745
Apr 14, 2022 $0.0117
-1.88%
$52.46 million $1.39 million
Apr 13, 2022 $0.012
-0.45%
$53.46 million $985,343
Apr 12, 2022 $0.012
+0.89%
$53.69 million $1.62 million
Apr 11, 2022 $0.0119
-6.39%
$53.21 million $2.52 million
Apr 10, 2022 $0.0127
+1.52%
$56.83 million $481,514
Apr 9, 2022 $0.0125
+1.80%
$55.96 million $808,023
Apr 8, 2022 $0.0123
-2.12%
$54.96 million $1.08 million
Apr 7, 2022 $0.0126
+1.56%
$56.15 million $1.04 million