V SYSTEMS Historical Data

VSYS Page 40
Download
Date Close Price change Market cap Trading volume
Dec 20, 2020 $ 0.016
-4.51%
$ 65.18 million $ 945,128
Dec 19, 2020 $ 0.0163
+4.69%
$ 66.14 million $ 790,370
Dec 18, 2020 $ 0.0152
-0.68%
$ 61.86 million $ 540,711
Dec 17, 2020 $ 0.0154
+1.73%
$ 62.6 million $ 685,397
Dec 16, 2020 $ 0.0151
+1.63%
$ 61.12 million $ 3.67 million
Dec 15, 2020 $ 0.015
-0.07%
$ 61.04 million $ 2.58 million
Dec 14, 2020 $ 0.0154
+4.96%
$ 62.58 million $ 2.87 million
Dec 13, 2020 $ 0.015
+0.05%
$ 60.97 million $ 2.98 million
Dec 12, 2020 $ 0.015
+1.00%
$ 61 million $ 3.97 million
Dec 11, 2020 $ 0.0149
+2.80%
$ 60.58 million $ 5.24 million
Dec 10, 2020 $ 0.0145
-0.63%
$ 58.87 million $ 3.85 million
Dec 9, 2020 $ 0.0146
+0.37%
$ 59.25 million $ 3 million
Dec 8, 2020 $ 0.0146
-3.81%
$ 59.19 million $ 2.23 million
Dec 7, 2020 $ 0.0151
-1.81%
$ 61.41 million $ 2.36 million
Dec 6, 2020 $ 0.0154
+1.91%
$ 62.44 million $ 1.97 million
Dec 5, 2020 $ 0.015
+1.00%
$ 60.7 million $ 1.89 million
Dec 4, 2020 $ 0.0148
-3.42%
$ 60.09 million $ 3.11 million
Dec 3, 2020 $ 0.0152
+0.12%
$ 61.57 million $ 3.43 million
Dec 2, 2020 $ 0.0151
+2.51%
$ 61.27 million $ 3.07 million
Dec 1, 2020 $ 0.0148
-3.16%
$ 60.18 million $ 5.08 million
Nov 30, 2020 $ 0.0148
-0.92%
$ 59.9 million $ 3.23 million
Nov 29, 2020 $ 0.0149
-0.28%
$ 60.45 million $ 2.69 million
Nov 28, 2020 $ 0.0149
+2.30%
$ 60.61 million $ 3.15 million
Nov 27, 2020 $ 0.0146
-0.14%
$ 59.21 million $ 4.37 million
Nov 26, 2020 $ 0.0146
-7.97%
$ 59.27 million $ 8.07 million
Nov 25, 2020 $ 0.0159
-0.60%
$ 64.43 million $ 9.92 million
Nov 24, 2020 $ 0.016
+4.15%
$ 64.81 million $ 9.2 million
Nov 23, 2020 $ 0.0153
+1.61%
$ 62.2 million $ 5.39 million
Nov 22, 2020 $ 0.0151
-0.24%
$ 61.22 million $ 5.01 million
Nov 21, 2020 $ 0.0151
+3.81%
$ 61.39 million $ 6.72 million
Nov 20, 2020 $ 0.0146
+3.57%
$ 59.13 million $ 4.09 million
Nov 19, 2020 $ 0.0141
-1.55%
$ 57.09 million $ 4.68 million
Nov 18, 2020 $ 0.0143
-3.61%
$ 58 million $ 7.88 million
Nov 17, 2020 $ 0.0148
+1.06%
$ 60.19 million $ 3.6 million
Nov 16, 2020 $ 0.0147
-5.88%
$ 59.35 million $ 3.76 million
Nov 15, 2020 $ 0.0156
+10.38%
$ 63.06 million $ 2.83 million
Nov 14, 2020 $ 0.0141
-3.77%
$ 57.13 million $ 1.53 million
Nov 13, 2020 $ 0.0147
-0.82%
$ 59.37 million $ 2.21 million
Nov 12, 2020 $ 0.0148
-4.35%
$ 59.86 million $ 1.96 million
Nov 11, 2020 $ 0.0155
-1.30%
$ 62.58 million $ 1.8 million
Nov 10, 2020 $ 0.0157
+4.55%
$ 63.4 million $ 2.06 million
Nov 9, 2020 $ 0.015
+0.90%
$ 60.75 million $ 2.17 million
Nov 8, 2020 $ 0.0149
+1.57%
$ 60.19 million $ 1.85 million
Nov 7, 2020 $ 0.0146
-5.16%
$ 59.21 million $ 2.8 million
Nov 6, 2020 $ 0.0154
+7.09%
$ 62.33 million $ 2.6 million
Nov 5, 2020 $ 0.0144
-1.62%
$ 58.08 million $ 2 million
Nov 4, 2020 $ 0.0146
+3.60%
$ 59.06 million $ 2.2 million
Nov 3, 2020 $ 0.0141
-6.15%
$ 56.95 million $ 2.42 million
Nov 2, 2020 $ 0.015
-1.23%
$ 60.62 million $ 2.06 million
Nov 1, 2020 $ 0.0152
+0.15%
$ 61.37 million $ 1.33 million