V SYSTEMS Historical Data

VSYS Page 42
Download
Date Close Price change Market cap Trading volume
Sep 11, 2020 $ 0.0254
+3.31%
$ 101.6 million $ 3.29 million
Sep 10, 2020 $ 0.0246
+1.29%
$ 98.25 million $ 2.68 million
Sep 9, 2020 $ 0.0243
+2.85%
$ 96.99 million $ 1.75 million
Sep 8, 2020 $ 0.0236
-1.50%
$ 94.27 million $ 2.69 million
Sep 7, 2020 $ 0.0239
-1.85%
$ 95.63 million $ 2.44 million
Sep 6, 2020 $ 0.0244
+5.17%
$ 97.43 million $ 2.25 million
Sep 5, 2020 $ 0.0232
-10.09%
$ 92.5 million $ 3.09 million
Sep 4, 2020 $ 0.0258
+7.74%
$ 102.91 million $ 5.09 million
Sep 3, 2020 $ 0.0239
-20.11%
$ 95.59 million $ 4.65 million
Sep 2, 2020 $ 0.03
-4.39%
$ 119.67 million $ 5.2 million
Sep 1, 2020 $ 0.0314
-2.70%
$ 125.17 million $ 7.37 million
Aug 31, 2020 $ 0.0322
-3.55%
$ 128.67 million $ 7.52 million
Aug 30, 2020 $ 0.0334
-12.10%
$ 133.32 million $ 14.36 million
Aug 29, 2020 $ 0.038
+32.94%
$ 151.69 million $ 32.28 million
Aug 28, 2020 $ 0.0286
+6.23%
$ 114.07 million $ 2.88 million
Aug 27, 2020 $ 0.0269
-5.50%
$ 107.37 million $ 3.16 million
Aug 26, 2020 $ 0.0285
+1.18%
$ 113.6 million $ 3.17 million
Aug 25, 2020 $ 0.0282
-6.86%
$ 112.3 million $ 3.73 million
Aug 24, 2020 $ 0.0303
-0.64%
$ 120.58 million $ 5.08 million
Aug 23, 2020 $ 0.0305
+3.99%
$ 121.35 million $ 3.11 million
Aug 22, 2020 $ 0.0293
+1.52%
$ 116.64 million $ 1.99 million
Aug 21, 2020 $ 0.0289
+0.57%
$ 114.91 million $ 4.03 million
Aug 20, 2020 $ 0.0287
+1.69%
$ 114.24 million $ 2.52 million
Aug 19, 2020 $ 0.0282
-5.60%
$ 112.31 million $ 3.15 million
Aug 18, 2020 $ 0.0299
-4.70%
$ 118.95 million $ 3.63 million
Aug 17, 2020 $ 0.0314
-3.50%
$ 124.79 million $ 3.92 million
Aug 16, 2020 $ 0.0325
+6.02%
$ 129.24 million $ 4.81 million
Aug 15, 2020 $ 0.0306
+1.73%
$ 121.89 million $ 3.36 million
Aug 14, 2020 $ 0.0301
-5.15%
$ 119.77 million $ 4.4 million
Aug 13, 2020 $ 0.0317
+9.40%
$ 126.22 million $ 6.63 million
Aug 12, 2020 $ 0.029
+3.46%
$ 115.36 million $ 4.95 million
Aug 11, 2020 $ 0.028
-6.64%
$ 111.43 million $ 5.67 million
Aug 10, 2020 $ 0.03
+7.08%
$ 119.32 million $ 10.64 million
Aug 9, 2020 $ 0.0281
+2.63%
$ 111.77 million $ 3.36 million
Aug 8, 2020 $ 0.0274
+6.10%
$ 108.72 million $ 3.93 million
Aug 7, 2020 $ 0.0258
-2.69%
$ 102.47 million $ 2.42 million
Aug 6, 2020 $ 0.0265
+1.95%
$ 105.27 million $ 2.11 million
Aug 5, 2020 $ 0.026
+0.24%
$ 103.23 million $ 2.48 million
Aug 4, 2020 $ 0.0259
-0.22%
$ 102.95 million $ 1.85 million
Aug 3, 2020 $ 0.026
-1.06%
$ 103.22 million $ 2.16 million
Aug 2, 2020 $ 0.0263
-1.21%
$ 104.26 million $ 4.24 million
Aug 1, 2020 $ 0.0266
-1.35%
$ 105.46 million $ 3.11 million
Jul 31, 2020 $ 0.0269
-0.10%
$ 106.88 million $ 2.71 million
Jul 30, 2020 $ 0.027
+0.13%
$ 106.98 million $ 3.96 million
Jul 29, 2020 $ 0.0269
+2.85%
$ 106.81 million $ 2.94 million
Jul 28, 2020 $ 0.0262
+1.42%
$ 103.8 million $ 2.73 million
Jul 27, 2020 $ 0.0258
-3.54%
$ 102.25 million $ 5.25 million
Jul 26, 2020 $ 0.0267
-1.19%
$ 105.97 million $ 4.13 million
Jul 25, 2020 $ 0.0271
-2.46%
$ 107.18 million $ 4.98 million
Jul 24, 2020 $ 0.0277
-1.86%
$ 109.76 million $ 3.74 million