V SYSTEMS Historical Data

VSYS Page 39
Download
Date Close Price change Market cap Trading volume
Feb 10, 2021 $ 0.0197
+5.57%
$ 81.18 million $ 4.03 million
Feb 9, 2021 $ 0.0186
+11.52%
$ 76.86 million $ 4.01 million
Feb 8, 2021 $ 0.0167
+4.24%
$ 68.84 million $ 2.41 million
Feb 7, 2021 $ 0.016
-2.12%
$ 66.05 million $ 1.8 million
Feb 6, 2021 $ 0.0164
-2.39%
$ 67.74 million $ 2.08 million
Feb 5, 2021 $ 0.0168
+8.73%
$ 69.42 million $ 2.69 million
Feb 4, 2021 $ 0.0155
-0.13%
$ 63.83 million $ 1.92 million
Feb 3, 2021 $ 0.0155
+3.11%
$ 63.9 million $ 1.47 million
Feb 2, 2021 $ 0.015
+2.49%
$ 61.95 million $ 1.1 million
Feb 1, 2021 $ 0.0147
-1.85%
$ 60.4 million $ 1.4 million
Jan 30, 2021 $ 0.0147
-3.18%
$ 60.67 million $ 1.45 million
Jan 29, 2021 $ 0.0152
+3.95%
$ 62.73 million $ 3.14 million
Jan 28, 2021 $ 0.0147
+2.56%
$ 60.34 million $ 2.8 million
Jan 27, 2021 $ 0.0143
-0.23%
$ 58.83 million $ 1.77 million
Jan 26, 2021 $ 0.0143
-4.50%
$ 58.94 million $ 1.36 million
Jan 24, 2021 $ 0.0151
+0.99%
$ 62.12 million $ 1.28 million
Jan 23, 2021 $ 0.015
-2.71%
$ 61.51 million $ 1.37 million
Jan 22, 2021 $ 0.0154
+11.94%
$ 63.22 million $ 2.09 million
Jan 21, 2021 $ 0.0137
-7.09%
$ 56.47 million $ 1.55 million
Jan 20, 2021 $ 0.0148
-4.33%
$ 60.81 million $ 3.39 million
Jan 19, 2021 $ 0.0155
+0.30%
$ 63.49 million $ 7.52 million
Jan 18, 2021 $ 0.0154
+0.78%
$ 63.28 million $ 5.6 million
Jan 17, 2021 $ 0.0153
+3.34%
$ 62.84 million $ 7.16 million
Jan 16, 2021 $ 0.0148
-6.54%
$ 60.8 million $ 12.14 million
Jan 15, 2021 $ 0.0159
+15.35%
$ 65.27 million $ 9.16 million
Jan 14, 2021 $ 0.0137
-0.47%
$ 56.17 million $ 5.44 million
Jan 13, 2021 $ 0.0137
+4.35%
$ 56.24 million $ 4.96 million
Jan 12, 2021 $ 0.0133
+2.00%
$ 54.74 million $ 6.73 million
Jan 11, 2021 $ 0.0131
-9.47%
$ 53.67 million $ 12.77 million
Jan 10, 2021 $ 0.0144
-1.89%
$ 59.04 million $ 12.69 million
Jan 9, 2021 $ 0.0147
+6.74%
$ 60.23 million $ 9.34 million
Jan 8, 2021 $ 0.0137
-3.22%
$ 56.3 million $ 5.82 million
Jan 7, 2021 $ 0.0142
+0.72%
$ 58.09 million $ 7.04 million
Jan 6, 2021 $ 0.014
+8.88%
$ 57.48 million $ 6.39 million
Jan 5, 2021 $ 0.0128
+3.42%
$ 52.48 million $ 5.3 million
Jan 4, 2021 $ 0.0125
+0.20%
$ 51.04 million $ 5.21 million
Jan 3, 2021 $ 0.0124
-3.34%
$ 50.86 million $ 5.05 million
Jan 2, 2021 $ 0.0129
+2.46%
$ 52.64 million $ 3.2 million
Jan 1, 2021 $ 0.0125
+0.37%
$ 51.22 million $ 2.2 million
Dec 31, 2020 $ 0.0124
+2.12%
$ 50.89 million $ 2.69 million
Dec 30, 2020 $ 0.0122
-3.33%
$ 49.81 million $ 3.95 million
Dec 29, 2020 $ 0.0122
+0.93%
$ 49.95 million $ 3.04 million
Dec 28, 2020 $ 0.0134
-1.71%
$ 54.82 million $ 2.82 million
Dec 27, 2020 $ 0.0136
-2.58%
$ 55.61 million $ 4.03 million
Dec 26, 2020 $ 0.014
+0.04%
$ 57.14 million $ 3.29 million
Dec 25, 2020 $ 0.0143
-0.16%
$ 58.48 million $ 5.23 million
Dec 24, 2020 $ 0.014
+4.12%
$ 57.38 million $ 6.02 million
Dec 23, 2020 $ 0.0135
-10.77%
$ 55.21 million $ 5.97 million
Dec 22, 2020 $ 0.0151
-0.16%
$ 61.61 million $ 4.29 million
Dec 21, 2020 $ 0.0151
-5.58%
$ 61.67 million $ 5.68 million