V SYSTEMS Historical Data

VSYS Page 37
Download
Date Close Price change Market cap Trading volume
Sep 18, 2021 $0.0199
+4.80%
$85.51 million $3.04 million
Sep 17, 2021 $0.019
-0.21%
$81.55 million $903,527
Sep 16, 2021 $0.019
-1.31%
$81.7 million $1.1 million
Sep 15, 2021 $0.0193
+2.08%
$82.77 million $943,335
Sep 14, 2021 $0.0189
+2.83%
$81.08 million $773,981
Sep 13, 2021 $0.0184
-3.15%
$78.81 million $1.36 million
Sep 12, 2021 $0.019
+2.66%
$81.35 million $779,714
Sep 11, 2021 $0.0185
-1.11%
$79.24 million $726,181
Sep 10, 2021 $0.0187
-1.67%
$80.11 million $938,412
Sep 9, 2021 $0.019
+0.92%
$81.44 million $938,887
Sep 8, 2021 $0.0188
+0.47%
$80.68 million $2.53 million
Sep 7, 2021 $0.0187
-15.31%
$80.22 million $2.34 million
Sep 6, 2021 $0.0221
+0.39%
$94.69 million $1.88 million
Sep 5, 2021 $0.022
-0.54%
$94.3 million $2.96 million
Sep 4, 2021 $0.0221
+9.47%
$94.76 million $4.23 million
Sep 3, 2021 $0.0202
-0.55%
$86.55 million $1.35 million
Sep 2, 2021 $0.0203
-0.89%
$87.01 million $1.48 million
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