V SYSTEMS Historical Data

VSYS Page 34
Download
Date Close Price change Market cap Trading volume
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
Jan 29, 2022 $0.0135
+6.69%
$59.27 million $1.01 million
Jan 28, 2022 $0.0126
-12.14%
$55.54 million $1.73 million
Jan 27, 2022 $0.0144
+18.43%
$63.21 million $1.86 million
Jan 26, 2022 $0.0121
+0.04%
$53.36 million $670,511
Jan 25, 2022 $0.0121
+1.51%
$53.33 million $1.7 million
Jan 24, 2022 $0.012
-5.45%
$52.53 million $1.19 million
Jan 23, 2022 $0.0126
-1.60%
$55.55 million $1.12 million
Jan 22, 2022 $0.0129
-8.05%
$56.44 million $1.17 million
Jan 21, 2022 $0.014
-10.25%
$61.37 million $1.33 million
Jan 20, 2022 $0.0156
-2.91%
$68.37 million $723,706
Jan 19, 2022 $0.016
-4.87%
$70.41 million $1.09 million
Jan 18, 2022 $0.0169
+0.69%
$74.01 million $490,680
Jan 17, 2022 $0.0167
-5.05%
$73.48 million $947,812
Jan 16, 2022 $0.0176
+3.63%
$77.38 million $936,346
Jan 15, 2022 $0.017
+1.68%
$74.61 million $573,857
Jan 14, 2022 $0.0167
+2.17%
$73.37 million $724,623
Jan 13, 2022 $0.0164
-4.41%
$71.81 million $860,474
Jan 12, 2022 $0.0171
+4.60%
$75.08 million $729,488
Jan 11, 2022 $0.0164
+4.78%
$71.8 million $938,417
Jan 10, 2022 $0.0156
-5.27%
$68.5 million $1.08 million
Jan 9, 2022 $0.0165
+1.42%
$72.3 million $1.22 million
Jan 8, 2022 $0.0163
-4.49%
$71.23 million $851,389
Jan 7, 2022 $0.017
-7.07%
$74.55 million $1.02 million
Jan 6, 2022 $0.0183
-1.75%
$80.21 million $1.75 million
Jan 5, 2022 $0.0186
-6.25%
$81.62 million $1.07 million
Jan 4, 2022 $0.0199
-1.80%
$87.06 million $722,327
Jan 3, 2022 $0.0203
-3.07%
$88.67 million $907,339
Jan 2, 2022 $0.0209
+3.33%
$91.48 million $1.69 million
Jan 1, 2022 $0.0202
+5.79%
$88.49 million $867,605
Dec 31, 2021 $0.0191
-2.08%
$83.64 million $865,759
Dec 30, 2021 $0.0195
+0.08%
$85.38 million $698,762
Dec 29, 2021 $0.0195
-1.96%
$85.28 million $730,161
Dec 28, 2021 $0.0199
-7.84%
$86.96 million $1.21 million