V SYSTEMS Historical Data

VSYS Page 36
Download
Date Close Price change Market cap Trading volume
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
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