V SYSTEMS Historical Data

VSYS Page 39
Download
Date Close Price change Market cap Trading volume
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
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