V SYSTEMS Historical Data

VSYS Page 41
Download
Date Close Price change Market cap Trading volume
Oct 31, 2020 $ 0.0152
-0.27%
$ 61.3 million $ 1.53 million
Oct 30, 2020 $ 0.0152
-2.32%
$ 61.43 million $ 1.96 million
Oct 29, 2020 $ 0.0156
+0.29%
$ 62.86 million $ 1.49 million
Oct 28, 2020 $ 0.0155
-4.64%
$ 62.74 million $ 2.1 million
Oct 27, 2020 $ 0.0163
-1.18%
$ 65.87 million $ 3.11 million
Oct 26, 2020 $ 0.0165
+0.40%
$ 66.62 million $ 2.01 million
Oct 25, 2020 $ 0.0164
-1.35%
$ 66.32 million $ 1.14 million
Oct 24, 2020 $ 0.0167
+0.94%
$ 67.22 million $ 1.1 million
Oct 23, 2020 $ 0.0165
-3.68%
$ 66.57 million $ 2.07 million
Oct 22, 2020 $ 0.0171
+2.60%
$ 69.06 million $ 1.64 million
Oct 21, 2020 $ 0.0167
+0.32%
$ 67.29 million $ 1.99 million
Oct 20, 2020 $ 0.0167
-5.99%
$ 67.15 million $ 1.88 million
Oct 19, 2020 $ 0.0177
-1.86%
$ 71.43 million $ 2.45 million
Oct 18, 2020 $ 0.0181
-0.65%
$ 72.76 million $ 1.52 million
Oct 17, 2020 $ 0.0182
+1.34%
$ 73.23 million $ 1.4 million
Oct 16, 2020 $ 0.0179
-3.83%
$ 72.25 million $ 2.17 million
Oct 15, 2020 $ 0.0187
-1.46%
$ 75.11 million $ 2.15 million
Oct 14, 2020 $ 0.0189
-2.20%
$ 76.21 million $ 1.91 million
Oct 13, 2020 $ 0.0194
-1.97%
$ 77.91 million $ 1.84 million
Oct 12, 2020 $ 0.0198
+1.07%
$ 79.46 million $ 2.45 million
Oct 11, 2020 $ 0.0195
-0.05%
$ 78.63 million $ 1.56 million
Oct 10, 2020 $ 0.0196
+0.54%
$ 78.65 million $ 2.53 million
Oct 9, 2020 $ 0.0194
-0.36%
$ 78.21 million $ 1.79 million
Oct 8, 2020 $ 0.0195
+2.81%
$ 78.5 million $ 1.99 million
Oct 7, 2020 $ 0.019
+1.17%
$ 76.34 million $ 1.59 million
Oct 6, 2020 $ 0.0188
-3.16%
$ 75.44 million $ 2.35 million
Oct 5, 2020 $ 0.0194
-8.89%
$ 77.9 million $ 2.32 million
Oct 4, 2020 $ 0.0213
-7.68%
$ 85.49 million $ 5.6 million
Oct 3, 2020 $ 0.0231
+21.62%
$ 92.58 million $ 14.85 million
Oct 2, 2020 $ 0.019
-2.57%
$ 76.11 million $ 1.97 million
Oct 1, 2020 $ 0.0194
-3.14%
$ 78 million $ 1.79 million
Sep 30, 2020 $ 0.0201
+1.75%
$ 80.5 million $ 1.88 million
Sep 29, 2020 $ 0.0197
+0.96%
$ 79.1 million $ 2.02 million
Sep 28, 2020 $ 0.0195
-0.43%
$ 78.36 million $ 2.87 million
Sep 27, 2020 $ 0.0196
+2.08%
$ 78.63 million $ 2.55 million
Sep 26, 2020 $ 0.0192
+1.26%
$ 77.04 million $ 2.08 million
Sep 25, 2020 $ 0.019
+0.38%
$ 76.06 million $ 1.9 million
Sep 24, 2020 $ 0.0189
+5.39%
$ 75.76 million $ 2.16 million
Sep 23, 2020 $ 0.0179
-10.52%
$ 71.88 million $ 1.59 million
Sep 22, 2020 $ 0.02
+1.78%
$ 80.31 million $ 1.17 million
Sep 21, 2020 $ 0.0197
-10.35%
$ 78.89 million $ 1.97 million
Sep 20, 2020 $ 0.022
+0.68%
$ 87.98 million $ 1.14 million
Sep 19, 2020 $ 0.0218
+1.90%
$ 87.37 million $ 998,714
Sep 18, 2020 $ 0.0214
-2.14%
$ 85.64 million $ 1.43 million
Sep 17, 2020 $ 0.0218
-3.57%
$ 87.48 million $ 1.38 million
Sep 16, 2020 $ 0.0227
-1.29%
$ 90.74 million $ 1.8 million
Sep 15, 2020 $ 0.023
-3.61%
$ 91.92 million $ 1.8 million
Sep 14, 2020 $ 0.0238
-0.18%
$ 95.33 million $ 1.73 million
Sep 13, 2020 $ 0.0239
-4.02%
$ 95.46 million $ 2.29 million
Sep 12, 2020 $ 0.0249
-2.16%
$ 99.44 million $ 2.03 million