V SYSTEMS Historical Data

VSYS Page 35
Download
Date Close Price change Market cap Trading volume
Dec 27, 2021 $0.0216
+9.55%
$94.35 million $2.3 million
Dec 26, 2021 $0.0197
-1.70%
$86.13 million $1.16 million
Dec 25, 2021 $0.02
+0.47%
$87.58 million $817,859
Dec 24, 2021 $0.0199
-5.10%
$87.17 million $1.11 million
Dec 23, 2021 $0.021
+7.56%
$91.79 million $1.78 million
Dec 22, 2021 $0.0195
+0.26%
$85.35 million $1.34 million
Dec 21, 2021 $0.0195
+0.87%
$85.14 million $1.05 million
Dec 20, 2021 $0.0193
-4.80%
$84.39 million $2.2 million
Dec 19, 2021 $0.0203
+12.46%
$88.71 million $6.06 million
Dec 18, 2021 $0.0181
+0.90%
$78.87 million $775,725
Dec 17, 2021 $0.0179
-0.49%
$78.23 million $878,056
Dec 16, 2021 $0.018
-0.10%
$78.75 million $1.74 million
Dec 15, 2021 $0.0181
+3.82%
$78.82 million $2.12 million
Dec 14, 2021 $0.0174
+4.36%
$75.88 million $3.8 million
Dec 13, 2021 $0.0167
-9.04%
$72.69 million $1.14 million
Dec 12, 2021 $0.0183
+1.39%
$79.87 million $1.04 million
Dec 11, 2021 $0.0181
+1.60%
$78.77 million $868,102
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