V SYSTEMS Historical Data

VSYS Page 34
Download
Date Close Price change Market cap Trading volume
Oct 21, 2021 $ 0.0212
+5.04%
$ 91.78 million $ 5.39 million
Oct 20, 2021 $ 0.0202
+12.31%
$ 87.39 million $ 10.46 million
Oct 19, 2021 $ 0.018
+0.96%
$ 77.8 million $ 2.53 million
Oct 18, 2021 $ 0.0178
+1.59%
$ 77 million $ 1.69 million
Oct 17, 2021 $ 0.0176
+0.68%
$ 75.76 million $ 2.38 million
Oct 16, 2021 $ 0.0174
+6.14%
$ 75.22 million $ 3.44 million
Oct 15, 2021 $ 0.0164
-16.03%
$ 70.86 million $ 2.84 million
Oct 14, 2021 $ 0.0196
+18.83%
$ 84.36 million $ 1.52 million
Oct 13, 2021 $ 0.0165
+2.04%
$ 70.99 million $ 840,433
Oct 12, 2021 $ 0.0161
-5.13%
$ 69.56 million $ 779,154
Oct 11, 2021 $ 0.017
+0.95%
$ 73.3 million $ 525,033
Oct 10, 2021 $ 0.0168
-6.51%
$ 72.57 million $ 891,055
Oct 9, 2021 $ 0.018
+0.38%
$ 77.59 million $ 715,798
Oct 8, 2021 $ 0.0179
+3.05%
$ 77.3 million $ 864,443
Oct 7, 2021 $ 0.0174
+2.44%
$ 74.99 million $ 1.01 million
Oct 6, 2021 $ 0.017
-2.02%
$ 73.19 million $ 877,561
Oct 5, 2021 $ 0.0173
+4.20%
$ 74.67 million $ 878,856
Oct 4, 2021 $ 0.0166
-1.46%
$ 71.65 million $ 650,976
Oct 3, 2021 $ 0.0169
+3.17%
$ 72.69 million $ 729,229
Oct 2, 2021 $ 0.0164
+1.47%
$ 70.44 million $ 679,414
Oct 1, 2021 $ 0.0161
+7.88%
$ 69.37 million $ 743,528
Sep 30, 2021 $ 0.0149
+4.62%
$ 64.31 million $ 635,308
Sep 29, 2021 $ 0.0143
+1.13%
$ 61.47 million $ 600,936
Sep 28, 2021 $ 0.0141
-1.21%
$ 60.77 million $ 912,977
Sep 27, 2021 $ 0.0143
-2.70%
$ 61.56 million $ 1.07 million
Sep 26, 2021 $ 0.0147
-9.39%
$ 63.22 million $ 1.97 million
Sep 25, 2021 $ 0.0162
+0.61%
$ 69.75 million $ 1.09 million
Sep 24, 2021 $ 0.0161
-8.22%
$ 69.34 million $ 1.9 million
Sep 23, 2021 $ 0.0176
+0.60%
$ 75.6 million $ 772,951
Sep 22, 2021 $ 0.0175
+5.84%
$ 75.16 million $ 1.08 million
Sep 21, 2021 $ 0.0165
-4.69%
$ 70.97 million $ 1.32 million
Sep 20, 2021 $ 0.0173
-9.38%
$ 74.53 million $ 1.34 million
Sep 19, 2021 $ 0.0191
-3.85%
$ 82.25 million $ 1.37 million
Sep 18, 2021 $ 0.0199
+4.80%
$ 85.51 million $ 3.04 million
Sep 17, 2021 $ 0.019
-0.21%
$ 81.55 million $ 903,527
Sep 16, 2021 $ 0.019
-1.31%
$ 81.7 million $ 1.1 million
Sep 15, 2021 $ 0.0193
+2.08%
$ 82.77 million $ 943,335
Sep 14, 2021 $ 0.0189
+2.83%
$ 81.08 million $ 773,981
Sep 13, 2021 $ 0.0184
-3.15%
$ 78.81 million $ 1.36 million
Sep 12, 2021 $ 0.019
+2.66%
$ 81.35 million $ 779,714
Sep 11, 2021 $ 0.0185
-1.11%
$ 79.24 million $ 726,181
Sep 10, 2021 $ 0.0187
-1.67%
$ 80.11 million $ 938,412
Sep 9, 2021 $ 0.019
+0.92%
$ 81.44 million $ 938,887
Sep 8, 2021 $ 0.0188
+0.47%
$ 80.68 million $ 2.53 million
Sep 7, 2021 $ 0.0187
-15.31%
$ 80.22 million $ 2.34 million
Sep 6, 2021 $ 0.0221
+0.39%
$ 94.69 million $ 1.88 million
Sep 5, 2021 $ 0.022
-0.54%
$ 94.3 million $ 2.96 million
Sep 4, 2021 $ 0.0221
+9.47%
$ 94.76 million $ 4.23 million
Sep 3, 2021 $ 0.0202
-0.55%
$ 86.55 million $ 1.35 million
Sep 2, 2021 $ 0.0203
-0.89%
$ 87.01 million $ 1.48 million