V SYSTEMS Historical Data

VSYS Page 42
Download
Date Close Price change Market cap Trading volume
Jan 6, 2021 $0.014
+8.88%
$57.48 million $6.39 million
Jan 5, 2021 $0.0128
+3.42%
$52.48 million $5.3 million
Jan 4, 2021 $0.0125
+0.20%
$51.04 million $5.21 million
Jan 3, 2021 $0.0124
-3.34%
$50.86 million $5.05 million
Jan 2, 2021 $0.0129
+2.46%
$52.64 million $3.2 million
Jan 1, 2021 $0.0125
+0.37%
$51.22 million $2.2 million
Dec 31, 2020 $0.0124
+2.12%
$50.89 million $2.69 million
Dec 30, 2020 $0.0122
-3.33%
$49.81 million $3.95 million
Dec 29, 2020 $0.0122
+0.93%
$49.95 million $3.04 million
Dec 28, 2020 $0.0134
-1.71%
$54.82 million $2.82 million
Dec 27, 2020 $0.0136
-2.58%
$55.61 million $4.03 million
Dec 26, 2020 $0.014
+0.04%
$57.14 million $3.29 million
Dec 25, 2020 $0.0143
-0.16%
$58.48 million $5.23 million
Dec 24, 2020 $0.014
+4.12%
$57.38 million $6.02 million
Dec 23, 2020 $0.0135
-10.77%
$55.21 million $5.97 million
Dec 22, 2020 $0.0151
-0.16%
$61.61 million $4.29 million
Dec 21, 2020 $0.0151
-5.58%
$61.67 million $5.68 million
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