V SYSTEMS Historical Data

VSYS Page 36
Download
Date Close Price change Market cap Trading volume
Jul 11, 2021 $ 0.0185
+0.97%
$ 78.37 million $ 778,334
Jul 10, 2021 $ 0.0183
-1.78%
$ 77.56 million $ 978,541
Jul 9, 2021 $ 0.0186
+2.60%
$ 78.89 million $ 794,153
Jul 8, 2021 $ 0.0181
-4.20%
$ 76.84 million $ 962,451
Jul 7, 2021 $ 0.0189
-1.49%
$ 80.17 million $ 939,825
Jul 6, 2021 $ 0.0192
+0.45%
$ 81.31 million $ 1.15 million
Jul 5, 2021 $ 0.0191
-2.03%
$ 80.81 million $ 914,853
Jul 4, 2021 $ 0.0195
+1.29%
$ 82.44 million $ 916,550
Jul 3, 2021 $ 0.0192
+1.86%
$ 81.34 million $ 1.4 million
Jul 2, 2021 $ 0.0189
+1.89%
$ 79.9 million $ 867,277
Jul 1, 2021 $ 0.0185
-1.13%
$ 78.4 million $ 798,572
Jun 30, 2021 $ 0.0187
-0.75%
$ 79.38 million $ 963,818
Jun 29, 2021 $ 0.0189
+3.27%
$ 80.11 million $ 1.29 million
Jun 28, 2021 $ 0.0183
-1.69%
$ 77.62 million $ 924,942
Jun 27, 2021 $ 0.0186
+0.38%
$ 78.87 million $ 1.01 million
Jun 26, 2021 $ 0.0185
+7.15%
$ 78.44 million $ 1.66 million
Jun 25, 2021 $ 0.0173
-5.34%
$ 73.34 million $ 1.27 million
Jun 24, 2021 $ 0.0183
-6.24%
$ 77.46 million $ 2.58 million
Jun 23, 2021 $ 0.0195
+21.40%
$ 82.46 million $ 7.9 million
Jun 22, 2021 $ 0.0161
-2.62%
$ 67.96 million $ 1.46 million
Jun 21, 2021 $ 0.0165
-17.29%
$ 69.93 million $ 1.92 million
Jun 20, 2021 $ 0.02
-3.70%
$ 84.68 million $ 1.44 million
Jun 19, 2021 $ 0.0208
+1.27%
$ 88.01 million $ 1.51 million
Jun 18, 2021 $ 0.0206
-8.38%
$ 87.13 million $ 3.67 million
Jun 17, 2021 $ 0.0224
+10.14%
$ 94.77 million $ 2.68 million
Jun 16, 2021 $ 0.0203
-1.93%
$ 85.91 million $ 1.1 million
Jun 15, 2021 $ 0.0208
-1.25%
$ 87.68 million $ 865,616
Jun 14, 2021 $ 0.021
+0.21%
$ 88.74 million $ 1.51 million
Jun 13, 2021 $ 0.0209
+0.79%
$ 88.38 million $ 1.26 million
Jun 12, 2021 $ 0.0208
-2.74%
$ 87.7 million $ 1.49 million
Jun 11, 2021 $ 0.0214
-5.16%
$ 90.21 million $ 2.08 million
Jun 10, 2021 $ 0.0225
-1.25%
$ 95.13 million $ 3.01 million
Jun 9, 2021 $ 0.0229
-10.90%
$ 96.39 million $ 9.25 million
Jun 8, 2021 $ 0.0256
+27.64%
$ 107.92 million $ 8.69 million
Jun 7, 2021 $ 0.0201
-18.88%
$ 84.87 million $ 3.76 million
Jun 6, 2021 $ 0.0248
+26.41%
$ 104.37 million $ 7.11 million
Jun 5, 2021 $ 0.0196
-4.41%
$ 82.45 million $ 1.11 million
Jun 4, 2021 $ 0.0205
-4.98%
$ 86.3 million $ 1.41 million
Jun 3, 2021 $ 0.0216
+2.17%
$ 90.87 million $ 1.21 million
Jun 2, 2021 $ 0.0211
-1.05%
$ 88.99 million $ 1.29 million
Jun 1, 2021 $ 0.0213
+1.20%
$ 89.87 million $ 1.3 million
May 30, 2021 $ 0.0205
-1.49%
$ 86.35 million $ 1.77 million
May 29, 2021 $ 0.0209
+10.22%
$ 87.91 million $ 6.16 million
May 28, 2021 $ 0.019
-2.76%
$ 79.91 million $ 1.53 million
May 27, 2021 $ 0.0195
-1.68%
$ 82.23 million $ 1.65 million
May 26, 2021 $ 0.0199
+6.18%
$ 83.64 million $ 1.64 million
May 25, 2021 $ 0.0187
+0.88%
$ 78.76 million $ 1.81 million
May 24, 2021 $ 0.0186
+10.28%
$ 78.06 million $ 1.79 million
May 23, 2021 $ 0.0168
-12.59%
$ 70.77 million $ 2 million
May 22, 2021 $ 0.0192
+8.44%
$ 80.9 million $ 2.06 million