V SYSTEMS Historical Data

VSYS Page 41
Download
Date Close Price change Market cap Trading volume
Feb 26, 2021 $0.0203
+0.55%
$83.92 million $2.2 million
Feb 25, 2021 $0.0202
-5.77%
$83.52 million $2.09 million
Feb 24, 2021 $0.0214
+18.58%
$88.62 million $3.8 million
Feb 23, 2021 $0.018
-19.29%
$74.64 million $3.92 million
Feb 22, 2021 $0.0224
-12.44%
$92.46 million $4.55 million
Feb 21, 2021 $0.0255
+1.73%
$105.6 million $2.79 million
Feb 20, 2021 $0.0251
-5.75%
$103.6 million $4.1 million
Feb 19, 2021 $0.0266
-1.73%
$109.9 million $2.99 million
Feb 18, 2021 $0.0271
-0.66%
$111.85 million $3.42 million
Feb 17, 2021 $0.0273
-3.47%
$112.66 million $3.29 million
Feb 16, 2021 $0.0283
+10.13%
$116.76 million $5.28 million
Feb 15, 2021 $0.0257
+7.91%
$106.03 million $10.97 million
Feb 14, 2021 $0.0238
-0.39%
$98.25 million $4.33 million
Feb 13, 2021 $0.0239
+1.42%
$98.66 million $5.27 million
Feb 12, 2021 $0.0235
+13.98%
$97.17 million $4.09 million
Feb 11, 2021 $0.0207
+5.09%
$85.25 million $3.54 million
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