V SYSTEMS Historical Data

VSYS Page 36
Download
Date Close Price change Market cap Trading volume
May 30, 1 PM $ 0.000246
-0.19%
$ 1.4 million $ 482,592
May 30, 12 PM $ 0.000247
+0.33%
$ 1.41 million $ 514,389
May 30, 11 AM $ 0.000246
+0.16%
$ 1.4 million $ 543,765
May 30, 10 AM $ 0.000245
-0.11%
$ 1.4 million $ 637,790
May 30, 9 AM $ 0.000246
+0.11%
$ 1.4 million $ 645,193
May 30, 8 AM $ 0.000245
-0.22%
$ 1.4 million $ 659,947
May 30, 7 AM $ 0.000246
+0.07%
$ 1.4 million $ 670,322
May 30, 6 AM $ 0.000246
-0.01%
$ 1.4 million $ 675,362
May 30, 5 AM $ 0.000246
+0.01%
$ 1.4 million $ 675,397
May 30, 4 AM $ 0.000246
+0.05%
$ 1.4 million $ 684,972
May 30, 3 AM $ 0.000246
-0.01%
$ 1.4 million $ 701,633
May 30, 2 AM $ 0.000246
+0.07%
$ 1.4 million $ 701,678
May 30, 1 AM $ 0.000246
+0.02%
$ 1.4 million $ 690,104
May 30, 12 AM $ 0.000245
+0.03%
$ 1.4 million $ 682,563
May 29, 11 PM $ 0.000245
-0.19%
$ 1.4 million $ 692,937
May 29, 10 PM $ 0.000246
+0.04%
$ 1.4 million $ 708,318
May 29, 9 PM $ 0.000246
+0.13%
$ 1.4 million $ 696,133
May 29, 8 PM $ 0.000245
-0.13%
$ 1.4 million $ 677,385
May 29, 7 PM $ 0.000246
+0.18%
$ 1.4 million $ 660,930
May 29, 6 PM $ 0.000245
-0.23%
$ 1.4 million $ 642,287
May 29, 5 PM $ 0.000246
-0.37%
$ 1.4 million $ 619,143
May 29, 4 PM $ 0.000247
+0.14%
$ 1.41 million $ 585,501
May 29, 3 PM $ 0.000246
+0.28%
$ 1.41 million $ 556,662
May 29, 2 PM $ 0.000246
+0.43%
$ 1.4 million $ 544,702
May 29, 1 PM $ 0.000245
-0.38%
$ 1.4 million $ 544,664
May 29, 12 PM $ 0.000246
+0.11%
$ 1.4 million $ 521,242
May 29, 11 AM $ 0.000245
-0.07%
$ 1.4 million $ 495,829
May 29, 10 AM $ 0.000245
-0.04%
$ 1.4 million $ 406,622
May 29, 9 AM $ 0.000246
+0.13%
$ 1.4 million $ 397,478
May 29, 8 AM $ 0.000245
-0.10%
$ 1.4 million $ 409,886
May 29, 7 AM $ 0.000246
+0.32%
$ 1.4 million $ 406,468
May 29, 6 AM $ 0.000245
-0.39%
$ 1.4 million $ 413,792
May 29, 5 AM $ 0.000246
+0.09%
$ 1.4 million $ 420,642
May 29, 4 AM $ 0.000245
+0.17%
$ 1.4 million $ 423,791
May 29, 3 AM $ 0.000245
-0.16%
$ 1.4 million $ 437,344
May 29, 2 AM $ 0.000245
-0.10%
$ 1.4 million $ 447,655
May 29, 1 AM $ 0.000246
+0.20%
$ 1.4 million $ 478,855
May 29, 12 AM $ 0.000245
-0.18%
$ 1.4 million $ 490,591
May 28, 11 PM $ 0.000246
+0.02%
$ 1.4 million $ 483,757
May 28, 10 PM $ 0.000246
-0.25%
$ 1.4 million $ 475,007
May 28, 9 PM $ 0.000246
-0.04%
$ 1.4 million $ 476,588
May 28, 8 PM $ 0.000246
+0.04%
$ 1.41 million $ 480,414
May 28, 7 PM $ 0.000246
+0.01%
$ 1.4 million $ 479,185
May 28, 6 PM $ 0.000246
-0.04%
$ 1.4 million $ 493,691
May 28, 5 PM $ 0.000246
+0.13%
$ 1.41 million $ 650,321
May 28, 4 PM $ 0.000246
-0.17%
$ 1.4 million $ 672,100
May 28, 3 PM $ 0.000247
+0.49%
$ 1.41 million $ 687,200
May 28, 2 PM $ 0.000245
-0.30%
$ 1.4 million $ 681,088
May 28, 1 PM $ 0.000246
-0.08%
$ 1.4 million $ 677,928
May 28, 12 PM $ 0.000246
+0.21%
$ 1.41 million $ 686,266