V SYSTEMS Historical Data

VSYS Page 43
Download
Date Close Price change Market cap Trading volume
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
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