V SYSTEMS Historical Data

VSYS Page 33
Download
Date Close Price change Market cap Trading volume
Dec 10, 2021 $ 0.0178
-1.14%
$ 77.49 million $ 2.26 million
Dec 9, 2021 $ 0.018
-5.13%
$ 78.52 million $ 799,303
Dec 8, 2021 $ 0.019
-1.09%
$ 82.74 million $ 865,828
Dec 7, 2021 $ 0.0192
-3.36%
$ 83.63 million $ 1.57 million
Dec 6, 2021 $ 0.0199
+1.24%
$ 86.51 million $ 5.94 million
Dec 5, 2021 $ 0.0196
-5.12%
$ 85.43 million $ 3.84 million
Dec 4, 2021 $ 0.0207
-4.89%
$ 90.02 million $ 7.47 million
Dec 3, 2021 $ 0.0217
+9.17%
$ 94.67 million $ 6.74 million
Dec 2, 2021 $ 0.0199
-0.81%
$ 86.7 million $ 2.38 million
Dec 1, 2021 $ 0.0201
-2.83%
$ 87.41 million $ 1.19 million
Nov 30, 2021 $ 0.0207
-3.26%
$ 89.98 million $ 1.31 million
Nov 29, 2021 $ 0.0214
+1.62%
$ 93 million $ 1.33 million
Nov 28, 2021 $ 0.021
-3.86%
$ 91.5 million $ 1.66 million
Nov 27, 2021 $ 0.0219
+2.11%
$ 95.22 million $ 1.74 million
Nov 26, 2021 $ 0.0214
-5.58%
$ 93.24 million $ 4.36 million
Nov 25, 2021 $ 0.0227
+1.36%
$ 98.72 million $ 5.66 million
Nov 24, 2021 $ 0.0224
-3.90%
$ 97.38 million $ 2.58 million
Nov 23, 2021 $ 0.0233
+9.23%
$ 101.32 million $ 1.93 million
Nov 22, 2021 $ 0.0213
+2.21%
$ 92.74 million $ 2.29 million
Nov 21, 2021 $ 0.0209
+1.28%
$ 90.72 million $ 1.3 million
Nov 20, 2021 $ 0.0206
+1.96%
$ 89.6 million $ 855,718
Nov 19, 2021 $ 0.0202
+3.21%
$ 87.86 million $ 865,096
Nov 18, 2021 $ 0.0196
-2.74%
$ 85.1 million $ 1.01 million
Nov 17, 2021 $ 0.0201
-0.98%
$ 87.46 million $ 1.91 million
Nov 16, 2021 $ 0.0203
-7.37%
$ 88.32 million $ 2.83 million
Nov 15, 2021 $ 0.022
+0.74%
$ 95.33 million $ 1.59 million
Nov 14, 2021 $ 0.0218
+0.74%
$ 94.58 million $ 2.48 million
Nov 13, 2021 $ 0.0216
+0.80%
$ 93.87 million $ 2.1 million
Nov 12, 2021 $ 0.0215
-2.17%
$ 93.12 million $ 2.8 million
Nov 11, 2021 $ 0.0219
+2.52%
$ 95.16 million $ 2.42 million
Nov 10, 2021 $ 0.0214
-5.85%
$ 92.81 million $ 3.54 million
Nov 9, 2021 $ 0.0227
-8.63%
$ 98.59 million $ 3.59 million
Nov 8, 2021 $ 0.0249
+12.96%
$ 107.87 million $ 2.79 million
Nov 7, 2021 $ 0.022
+0.22%
$ 95.47 million $ 1.05 million
Nov 6, 2021 $ 0.022
+1.20%
$ 95.25 million $ 1.35 million
Nov 5, 2021 $ 0.0217
+1.19%
$ 94.12 million $ 1.43 million
Nov 4, 2021 $ 0.0215
-1.83%
$ 92.99 million $ 1.73 million
Nov 3, 2021 $ 0.0219
+0.18%
$ 94.7 million $ 2.84 million
Nov 2, 2021 $ 0.0218
+5.37%
$ 94.52 million $ 2.12 million
Nov 1, 2021 $ 0.0207
+0.42%
$ 89.7 million $ 1.52 million
Oct 31, 2021 $ 0.0206
-1.23%
$ 89.32 million $ 2.02 million
Oct 30, 2021 $ 0.0209
-2.41%
$ 90.41 million $ 1.5 million
Oct 29, 2021 $ 0.0214
-1.18%
$ 92.6 million $ 1.61 million
Oct 28, 2021 $ 0.0217
-0.76%
$ 93.71 million $ 2.43 million
Oct 27, 2021 $ 0.0218
+0.50%
$ 94.4 million $ 3.18 million
Oct 26, 2021 $ 0.0217
-1.53%
$ 93.96 million $ 2.08 million
Oct 25, 2021 $ 0.0221
+2.24%
$ 95.44 million $ 2.3 million
Oct 24, 2021 $ 0.0216
-9.49%
$ 93.3 million $ 3.26 million
Oct 23, 2021 $ 0.0239
-14.05%
$ 103.09 million $ 5.6 million
Oct 22, 2021 $ 0.0277
+30.49%
$ 119.84 million $ 38.37 million