V SYSTEMS Historical Data

VSYS Page 35
Download
Date Close Price change Market cap Trading volume
Sep 1, 2021 $ 0.0205
+1.40%
$ 87.78 million $ 1.08 million
Aug 31, 2021 $ 0.0202
+0.37%
$ 86.55 million $ 1.59 million
Aug 30, 2021 $ 0.0201
-2.41%
$ 86.21 million $ 1.12 million
Aug 29, 2021 $ 0.0206
+4.33%
$ 88.32 million $ 1.65 million
Aug 28, 2021 $ 0.0198
-1.60%
$ 84.61 million $ 1.29 million
Aug 27, 2021 $ 0.0201
+0.21%
$ 85.97 million $ 1.21 million
Aug 26, 2021 $ 0.02
-5.22%
$ 85.74 million $ 1.3 million
Aug 25, 2021 $ 0.0211
+1.09%
$ 90.45 million $ 1.38 million
Aug 24, 2021 $ 0.0209
-4.64%
$ 89.42 million $ 1.52 million
Aug 23, 2021 $ 0.0219
+1.62%
$ 93.8 million $ 1.62 million
Aug 22, 2021 $ 0.0216
-0.78%
$ 92.26 million $ 2.67 million
Aug 21, 2021 $ 0.0217
-2.79%
$ 92.96 million $ 1.03 million
Aug 20, 2021 $ 0.0224
+3.68%
$ 95.6 million $ 1.41 million
Aug 19, 2021 $ 0.0216
+1.05%
$ 92.17 million $ 1.49 million
Aug 18, 2021 $ 0.0213
-0.97%
$ 91.19 million $ 1.44 million
Aug 17, 2021 $ 0.0216
-5.09%
$ 92.09 million $ 1.58 million
Aug 16, 2021 $ 0.0227
-2.23%
$ 97.02 million $ 1.82 million
Aug 15, 2021 $ 0.0232
-1.64%
$ 99.25 million $ 1.7 million
Aug 14, 2021 $ 0.0236
+1.59%
$ 100.88 million $ 3.05 million
Aug 13, 2021 $ 0.0233
+9.25%
$ 99.27 million $ 2.16 million
Aug 12, 2021 $ 0.0213
-3.85%
$ 90.9 million $ 1.74 million
Aug 11, 2021 $ 0.0221
-0.36%
$ 94.38 million $ 1.98 million
Aug 10, 2021 $ 0.0222
+2.01%
$ 94.71 million $ 2.65 million
Aug 8, 2021 $ 0.0205
-1.80%
$ 87.29 million $ 2.6 million
Aug 7, 2021 $ 0.0208
+7.03%
$ 88.86 million $ 2.07 million
Aug 6, 2021 $ 0.0195
-0.04%
$ 83.01 million $ 1.95 million
Aug 5, 2021 $ 0.0195
+4.54%
$ 83.02 million $ 2.4 million
Aug 4, 2021 $ 0.0183
+7.11%
$ 77.85 million $ 1.23 million
Aug 3, 2021 $ 0.017
-1.22%
$ 72.62 million $ 604,540
Aug 2, 2021 $ 0.0173
+0.55%
$ 73.54 million $ 846,935
Aug 1, 2021 $ 0.0172
-2.94%
$ 73.1 million $ 1.02 million
Jul 30, 2021 $ 0.0176
+2.69%
$ 74.78 million $ 901,194
Jul 29, 2021 $ 0.0171
-0.50%
$ 72.72 million $ 757,133
Jul 28, 2021 $ 0.0171
-0.37%
$ 72.99 million $ 811,052
Jul 27, 2021 $ 0.0172
+2.79%
$ 73.14 million $ 946,925
Jul 26, 2021 $ 0.0167
-0.61%
$ 71.16 million $ 1.1 million
Jul 25, 2021 $ 0.0168
+0.92%
$ 71.49 million $ 978,150
Jul 24, 2021 $ 0.0167
+1.48%
$ 70.97 million $ 1.1 million
Jul 23, 2021 $ 0.0165
+2.27%
$ 70.02 million $ 1.16 million
Jul 22, 2021 $ 0.0161
-0.60%
$ 68.42 million $ 812,621
Jul 21, 2021 $ 0.0162
+6.40%
$ 68.76 million $ 1.1 million
Jul 20, 2021 $ 0.0152
-3.92%
$ 64.71 million $ 1.12 million
Jul 19, 2021 $ 0.0159
-2.44%
$ 67.36 million $ 827,553
Jul 18, 2021 $ 0.0163
+1.54%
$ 69.06 million $ 769,451
Jul 17, 2021 $ 0.016
-1.49%
$ 67.96 million $ 660,636
Jul 16, 2021 $ 0.0163
-1.57%
$ 69.04 million $ 646,640
Jul 15, 2021 $ 0.0165
-1.49%
$ 70 million $ 870,431
Jul 14, 2021 $ 0.0167
-2.15%
$ 70.91 million $ 1.05 million
Jul 13, 2021 $ 0.0171
-4.66%
$ 72.57 million $ 4 million
Jul 12, 2021 $ 0.018
-2.98%
$ 76.2 million $ 716,038