V SYSTEMS Historical Data

VSYS Page 38
Download
Date Close Price change Market cap Trading volume
Apr 1, 2021 $ 0.0569
-3.10%
$ 236.78 million $ 24.38 million
Mar 30, 2021 $ 0.0661
+81.23%
$ 275.03 million $ 71.67 million
Mar 29, 2021 $ 0.0365
-9.73%
$ 151.72 million $ 26.81 million
Mar 28, 2021 $ 0.0404
+37.93%
$ 168.08 million $ 27.38 million
Mar 27, 2021 $ 0.0293
+5.17%
$ 121.93 million $ 4.09 million
Mar 26, 2021 $ 0.0278
+8.88%
$ 115.81 million $ 2.3 million
Mar 25, 2021 $ 0.0256
-4.70%
$ 106.35 million $ 2.6 million
Mar 24, 2021 $ 0.0268
-0.17%
$ 111.56 million $ 3.49 million
Mar 23, 2021 $ 0.0269
-1.54%
$ 111.72 million $ 3.24 million
Mar 22, 2021 $ 0.0273
-7.33%
$ 113.48 million $ 4.72 million
Mar 21, 2021 $ 0.0295
-2.98%
$ 122.42 million $ 3.97 million
Mar 20, 2021 $ 0.0304
-4.14%
$ 126.18 million $ 6.21 million
Mar 19, 2021 $ 0.0317
+4.33%
$ 131.67 million $ 7.04 million
Mar 18, 2021 $ 0.0304
-7.27%
$ 126.21 million $ 5.52 million
Mar 17, 2021 $ 0.0328
+4.67%
$ 136.05 million $ 7.52 million
Mar 16, 2021 $ 0.0313
+7.63%
$ 130.09 million $ 12.89 million
Mar 15, 2021 $ 0.0291
+3.32%
$ 120.92 million $ 10.87 million
Mar 14, 2021 $ 0.0282
-1.36%
$ 117.16 million $ 17.98 million
Mar 13, 2021 $ 0.0286
+12.44%
$ 118.79 million $ 7.22 million
Mar 12, 2021 $ 0.0255
+5.96%
$ 105.65 million $ 4.05 million
Mar 11, 2021 $ 0.024
+8.67%
$ 99.68 million $ 3.74 million
Mar 10, 2021 $ 0.0221
+3.05%
$ 91.72 million $ 2.11 million
Mar 9, 2021 $ 0.0215
-0.33%
$ 88.98 million $ 1.25 million
Mar 8, 2021 $ 0.0215
+1.90%
$ 89.25 million $ 1.52 million
Mar 7, 2021 $ 0.0211
-0.59%
$ 87.55 million $ 1.24 million
Mar 6, 2021 $ 0.0212
+0.07%
$ 88.05 million $ 1.5 million
Mar 5, 2021 $ 0.0212
-3.13%
$ 88.02 million $ 2.16 million
Mar 4, 2021 $ 0.0219
+4.58%
$ 90.83 million $ 4.2 million
Mar 3, 2021 $ 0.021
+4.76%
$ 86.83 million $ 2.01 million
Mar 2, 2021 $ 0.02
-0.03%
$ 82.86 million $ 1.43 million
Mar 1, 2021 $ 0.02
+6.68%
$ 82.88 million $ 1.64 million
Feb 28, 2021 $ 0.0188
-6.21%
$ 77.68 million $ 1.9 million
Feb 27, 2021 $ 0.02
-1.34%
$ 82.82 million $ 1.33 million
Feb 26, 2021 $ 0.0203
+0.55%
$ 83.92 million $ 2.2 million
Feb 25, 2021 $ 0.0202
-5.77%
$ 83.52 million $ 2.09 million
Feb 24, 2021 $ 0.0214
+18.58%
$ 88.62 million $ 3.8 million
Feb 23, 2021 $ 0.018
-19.29%
$ 74.64 million $ 3.92 million
Feb 22, 2021 $ 0.0224
-12.44%
$ 92.46 million $ 4.55 million
Feb 21, 2021 $ 0.0255
+1.73%
$ 105.6 million $ 2.79 million
Feb 20, 2021 $ 0.0251
-5.75%
$ 103.6 million $ 4.1 million
Feb 19, 2021 $ 0.0266
-1.73%
$ 109.9 million $ 2.99 million
Feb 18, 2021 $ 0.0271
-0.66%
$ 111.85 million $ 3.42 million
Feb 17, 2021 $ 0.0273
-3.47%
$ 112.66 million $ 3.29 million
Feb 16, 2021 $ 0.0283
+10.13%
$ 116.76 million $ 5.28 million
Feb 15, 2021 $ 0.0257
+7.91%
$ 106.03 million $ 10.97 million
Feb 14, 2021 $ 0.0238
-0.39%
$ 98.25 million $ 4.33 million
Feb 13, 2021 $ 0.0239
+1.42%
$ 98.66 million $ 5.27 million
Feb 12, 2021 $ 0.0235
+13.98%
$ 97.17 million $ 4.09 million
Feb 11, 2021 $ 0.0207
+5.09%
$ 85.25 million $ 3.54 million
Feb 10, 2021 $ 0.0197
+5.57%
$ 81.18 million $ 4.03 million