V SYSTEMS Historical Data

VSYS Page 37
Download
Date Close Price change Market cap Trading volume
May 21, 2021 $ 0.0177
-15.36%
$ 74.6 million $ 3.48 million
May 20, 2021 $ 0.021
+3.22%
$ 88.11 million $ 2.81 million
May 19, 2021 $ 0.0203
-27.80%
$ 85.37 million $ 4.31 million
May 18, 2021 $ 0.0281
+1.84%
$ 118.24 million $ 2.3 million
May 17, 2021 $ 0.0276
-7.97%
$ 116.09 million $ 4.45 million
May 16, 2021 $ 0.03
-0.97%
$ 126.07 million $ 2.15 million
May 15, 2021 $ 0.0303
-7.49%
$ 127.28 million $ 2.11 million
May 14, 2021 $ 0.0328
+3.79%
$ 137.59 million $ 2.6 million
May 13, 2021 $ 0.0316
-4.00%
$ 132.53 million $ 4.11 million
May 12, 2021 $ 0.0329
-2.24%
$ 138.12 million $ 7.54 million
May 11, 2021 $ 0.0337
+3.58%
$ 141.21 million $ 7.09 million
May 10, 2021 $ 0.0325
-14.43%
$ 136.33 million $ 6.07 million
May 9, 2021 $ 0.038
-1.59%
$ 159.31 million $ 4.48 million
May 8, 2021 $ 0.0386
-5.13%
$ 161.87 million $ 3.17 million
May 7, 2021 $ 0.0407
+1.33%
$ 170.6 million $ 5.82 million
May 6, 2021 $ 0.0402
+2.40%
$ 168.36 million $ 5.26 million
May 5, 2021 $ 0.0391
+8.57%
$ 164.02 million $ 3.72 million
May 4, 2021 $ 0.0361
-7.73%
$ 151.22 million $ 3.87 million
May 3, 2021 $ 0.0391
-0.16%
$ 163.91 million $ 2.95 million
May 2, 2021 $ 0.0392
-2.16%
$ 164.15 million $ 3.23 million
May 1, 2021 $ 0.04
-1.48%
$ 167.68 million $ 3.13 million
Apr 30, 2021 $ 0.0406
-2.42%
$ 170.18 million $ 7.01 million
Apr 29, 2021 $ 0.0417
-9.13%
$ 174.38 million $ 12.04 million
Apr 28, 2021 $ 0.0458
+7.29%
$ 191.85 million $ 5.98 million
Apr 27, 2021 $ 0.0427
+1.69%
$ 178.76 million $ 3.71 million
Apr 26, 2021 $ 0.042
+13.39%
$ 175.74 million $ 4.79 million
Apr 25, 2021 $ 0.0371
+3.08%
$ 155.03 million $ 4.24 million
Apr 24, 2021 $ 0.036
-3.31%
$ 150.38 million $ 3.88 million
Apr 23, 2021 $ 0.0372
-7.92%
$ 155.49 million $ 6.45 million
Apr 22, 2021 $ 0.0404
-10.06%
$ 168.88 million $ 4.98 million
Apr 21, 2021 $ 0.0449
-8.38%
$ 187.8 million $ 4.21 million
Apr 20, 2021 $ 0.049
-1.73%
$ 204.94 million $ 7.04 million
Apr 19, 2021 $ 0.0499
-6.33%
$ 208.5 million $ 5.56 million
Apr 18, 2021 $ 0.0533
-11.11%
$ 222.57 million $ 9.4 million
Apr 17, 2021 $ 0.0599
+13.86%
$ 250.32 million $ 14.59 million
Apr 16, 2021 $ 0.0526
+0.48%
$ 219.81 million $ 5.79 million
Apr 15, 2021 $ 0.0524
+4.55%
$ 218.66 million $ 4.77 million
Apr 14, 2021 $ 0.0501
-1.61%
$ 209.12 million $ 4.8 million
Apr 13, 2021 $ 0.0509
-3.43%
$ 212.45 million $ 5.53 million
Apr 12, 2021 $ 0.0527
-8.59%
$ 219.86 million $ 7.32 million
Apr 11, 2021 $ 0.0576
+18.89%
$ 240.5 million $ 14.61 million
Apr 10, 2021 $ 0.0485
-5.21%
$ 202.24 million $ 3.65 million
Apr 9, 2021 $ 0.0512
+4.52%
$ 213.35 million $ 4.11 million
Apr 8, 2021 $ 0.0489
+6.81%
$ 204.08 million $ 4.54 million
Apr 7, 2021 $ 0.0458
-11.07%
$ 191.08 million $ 6.96 million
Apr 6, 2021 $ 0.0515
-5.25%
$ 214.84 million $ 8.37 million
Apr 5, 2021 $ 0.0544
-2.69%
$ 226.65 million $ 8.13 million
Apr 4, 2021 $ 0.0559
+13.31%
$ 232.89 million $ 11.2 million
Apr 3, 2021 $ 0.0493
-7.47%
$ 205.49 million $ 10.77 million
Apr 2, 2021 $ 0.0533
-6.22%
$ 222.04 million $ 14.71 million