V SYSTEMS Historical Data

VSYS Page 40
Download
Date Close Price change Market cap Trading volume
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
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