V SYSTEMS Historical Data

VSYS Page 33
Download
Date Close Price change Market cap Trading volume
Apr 6, 2022 $0.0124
-6.99%
$55.27 million $1.51 million
Apr 5, 2022 $0.0133
-1.12%
$59.41 million $1.76 million
Apr 4, 2022 $0.0135
+0.65%
$60.08 million $1.4 million
Apr 3, 2022 $0.0134
+1.44%
$59.68 million $768,897
Apr 2, 2022 $0.0132
-0.45%
$58.82 million $1.03 million
Apr 1, 2022 $0.0132
+0.65%
$59.08 million $1.37 million
Mar 31, 2022 $0.0132
-2.33%
$58.69 million $1.41 million
Mar 30, 2022 $0.0135
-1.93%
$60.08 million $2.4 million
Mar 29, 2022 $0.0137
+0.08%
$61.25 million $1.44 million
Mar 28, 2022 $0.0137
-0.37%
$61.19 million $1.13 million
Mar 27, 2022 $0.0138
+3.12%
$61.4 million $594,657
Mar 26, 2022 $0.0134
+1.50%
$59.53 million $849,426
Mar 25, 2022 $0.0132
-1.04%
$58.64 million $1.89 million
Mar 24, 2022 $0.0133
+3.06%
$59.25 million $1.27 million
Mar 23, 2022 $0.0129
-0.22%
$57.48 million $897,980
Mar 22, 2022 $0.0129
+3.07%
$57.59 million $974,607
Mar 21, 2022 $0.0125
+1.11%
$55.87 million $522,061
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