V SYSTEMS Historical Data

VSYS Page 4
Download
Date Close Price change Market cap Trading volume
Jun 5 $ 0.00116
-13.65%
$ 5.4 million $ 4.41 million
May 29 $ 0.00135
-11.47%
$ 6.25 million $ 3.98 million
May 22 $ 0.00134
+12.00%
$ 7.06 million $ 4.37 million
May 15 $ 0.00123
-9.03%
$ 5.56 million $ 2.33 million
May 8 $ 0.00142
-1.97%
$ 6.27 million $ 2.82 million
May 1 $ 0.00145
-7.09%
$ 6.75 million $ 3.11 million
Apr 24 $ 0.00164
+4.18%
$ 7.26 million $ 5.75 million
Apr 17 $ 0.00149
-6.86%
$ 7.3 million $ 7.16 million
Apr 10 $ 0.00155
-5.65%
$ 7.45 million $ 4.74 million
Apr 3 $ 0.00165
-3.68%
$ 7.66 million $ 6.46 million
Mar 27 $ 0.00171
-20.95%
$ 7.95 million $ 6 million
Mar 20 $ 0.00218
-2.31%
$ 10.06 million $ 6.67 million
Mar 13 $ 0.00232
+4.74%
$ 10.38 million $ 9.38 million
Mar 6 $ 0.00207
-14.53%
$ 10.29 million $ 10.29 million
Feb 27 $ 0.00243
-17.88%
$ 11.28 million $ 12.85 million
Feb 20 $ 0.00296
+13.80%
$ 13.74 million $ 23.88 million
Feb 13 $ 0.0026
+95.45%
$ 12.07 million $ 16.79 million
Feb 6 $ 0.00133
+7.89%
$ 6.18 million $ 5.06 million
Jan 30 $ 0.00123
+9.17%
$ 5.72 million $ 4.84 million
Jan 23 $ 0.00112
+2.91%
$ 5.24 million $ 3.25 million
Jan 16 $ 0.00109
-1.65%
$ 5.06 million $ 5.09 million
Jan 9 $ 0.00111
+9.28%
$ 5.15 million $ 4.15 million
Jan 2 $ 0.00101
-1.44%
$ 4.71 million $ 4.57 million
Dec 26 $ 0.00103
+8.80%
$ 4.78 million $ 5.87 million
Dec 19 $ 0.000945
-3.85%
$ 4.39 million $ 5.73 million
Dec 12 $ 0.000983
-3.43%
$ 4.57 million $ 4.69 million
Dec 5 $ 0.00102
-5.69%
$ 4.73 million $ 4.75 million
Nov 28 $ 0.00108
-2.03%
$ 5.03 million $ 4.4 million
Nov 21 $ 0.00113
+17.20%
$ 5.13 million $ 4.69 million
Nov 14 $ 0.001
+6.24%
$ 4.48 million $ 4.55 million
Nov 7 $ 0.000943
-30.08%
$ 4.37 million $ 12.36 million
Oct 31 $ 0.00135
+10.23%
$ 6.24 million $ 33.16 million
Oct 24 $ 0.00122
+1.61%
$ 5.66 million $ 5.35 billion
Oct 17 $ 0.0012
-3.39%
$ 5.56 million $ 7.18 million
Oct 10 $ 0.00125
-10.01%
$ 5.75 million $ 6.57 million
Oct 3 $ 0.00138
-0.44%
$ 6.38 million $ 7.57 million
Sep 26 $ 0.00139
-3.28%
$ 6.4 million $ 7.95 million
Sep 19 $ 0.00152
+6.49%
$ 6.61 million $ 10.63 million
Sep 12 $ 0.00143
-12.07%
$ 7.56 million $ 10.25 million
Sep 5 $ 0.00163
+6.58%
$ 6.78 million $ 28.37 million
Aug 29 $ 0.00153
+0.20%
$ 6.99 million $ 17.68 million
Aug 22 $ 0.00152
+0.72%
$ -- $ 14.09 million
Aug 15 $ 0.00151
-16.82%
$ -- $ 15.57 million
Aug 8 $ 0.00182
+4.86%
$ -- $ 15.84 million
Aug 1 $ 0.00173
-1.81%
$ -- $ 20.29 million
Jul 25 $ 0.00176
+10.71%
$ -- $ 18.06 million
Jul 18 $ 0.00159
+4.21%
$ -- $ 8.54 million
Jul 11 $ 0.00153
-5.28%
$ 6.94 million $ 11.68 million
Jul 4 $ 0.00161
-8.85%
$ -- $ 8.62 million
Jun 27 $ 0.00177
-40.55%
$ 8.02 million $ 6.39 million