V SYSTEMS Historical Data

VSYS Page 43
Download
Date Close Price change Market cap Trading volume
Jul 23, 2020 $ 0.0282
-1.85%
$ 111.77 million $ 4.76 million
Jul 22, 2020 $ 0.0288
+0.24%
$ 113.94 million $ 4.87 million
Jul 21, 2020 $ 0.0287
+5.06%
$ 113.64 million $ 7 million
Jul 20, 2020 $ 0.0273
+1.76%
$ 108.15 million $ 3.72 million
Jul 19, 2020 $ 0.0268
-0.79%
$ 106.25 million $ 2.5 million
Jul 18, 2020 $ 0.0271
-1.55%
$ 107.08 million $ 2.99 million
Jul 17, 2020 $ 0.0275
-0.26%
$ 108.75 million $ 3.36 million
Jul 16, 2020 $ 0.0276
-6.04%
$ 109.03 million $ 6.2 million
Jul 15, 2020 $ 0.0293
+7.47%
$ 116.03 million $ 8.99 million
Jul 14, 2020 $ 0.0273
-2.87%
$ 107.91 million $ 5.5 million
Jul 13, 2020 $ 0.0281
+5.71%
$ 111.11 million $ 6.48 million
Jul 12, 2020 $ 0.0266
-2.91%
$ 105 million $ 4.37 million
Jul 11, 2020 $ 0.0274
+3.78%
$ 108.08 million $ 7.03 million
Jul 10, 2020 $ 0.0264
+4.71%
$ 104.13 million $ 4.41 million
Jul 9, 2020 $ 0.0252
-0.11%
$ 99.41 million $ 2.88 million
Jul 8, 2020 $ 0.0252
+1.77%
$ 99.5 million $ 3.94 million
Jul 7, 2020 $ 0.0247
-1.94%
$ 97.7 million $ 4.65 million
Jul 6, 2020 $ 0.0252
+2.39%
$ 99.58 million $ 4.83 million
Jul 5, 2020 $ 0.0246
-2.38%
$ 97.24 million $ 4.35 million
Jul 4, 2020 $ 0.0252
+2.27%
$ 99.55 million $ 3.27 million
Jul 3, 2020 $ 0.0247
+0.71%
$ 97.32 million $ 1.49 million
Jul 2, 2020 $ 0.0245
-1.60%
$ 96.58 million $ 2.11 million
Jul 1, 2020 $ 0.0249
+0.10%
$ 98.13 million $ 1.89 million
Jun 30, 2020 $ 0.0249
-1.11%
$ 98.05 million $ 2.29 million
Jun 29, 2020 $ 0.0252
+0.04%
$ 99.15 million $ 2.66 million
Jun 28, 2020 $ 0.0251
-1.70%
$ 99.02 million $ 2.65 million
Jun 27, 2020 $ 0.0256
-3.94%
$ 100.7 million $ 6 million
Jun 26, 2020 $ 0.0266
+6.33%
$ 104.8 million $ 6.08 million
Jun 25, 2020 $ 0.025
-2.27%
$ 98.55 million $ 2.81 million
Jun 24, 2020 $ 0.0256
-4.85%
$ 100.82 million $ 3.91 million
Jun 23, 2020 $ 0.0269
-4.66%
$ 105.93 million $ 7.97 million
Jun 22, 2020 $ 0.0282
+13.38%
$ 111.08 million $ 10.79 million
Jun 21, 2020 $ 0.0249
+1.31%
$ 97.83 million $ 2.22 million
Jun 20, 2020 $ 0.0245
-1.01%
$ 96.55 million $ 2.39 million
Jun 19, 2020 $ 0.0248
-2.73%
$ 97.61 million $ 4.21 million
Jun 18, 2020 $ 0.0255
+3.46%
$ 100.33 million $ 2.95 million
Jun 17, 2020 $ 0.0247
+1.11%
$ 96.96 million $ 1.93 million
Jun 16, 2020 $ 0.0244
+1.94%
$ 95.87 million $ 1.93 million
Jun 15, 2020 $ 0.0239
-0.80%
$ 94.03 million $ 5.7 million
Jun 14, 2020 $ 0.0241
-3.96%
$ 94.78 million $ 2.84 million
Jun 13, 2020 $ 0.0251
+0.24%
$ 98.67 million $ 2.62 million
Jun 12, 2020 $ 0.025
+7.12%
$ 98.39 million $ 3.18 million
Jun 11, 2020 $ 0.0234
-8.26%
$ 91.84 million $ 9.7 million
Jun 10, 2020 $ 0.0255
+1.87%
$ 100.1 million $ 5.02 million
Jun 9, 2020 $ 0.025
+0.83%
$ 98.24 million $ 4.76 million
Jun 8, 2020 $ 0.0248
-0.87%
$ 97.4 million $ 5.3 million
Jun 7, 2020 $ 0.025
+1.99%
$ 98.19 million $ 8.31 million
Jun 6, 2020 $ 0.0245
+1.61%
$ 96.26 million $ 3.3 million
Jun 5, 2020 $ 0.0241
-1.05%
$ 94.72 million $ 3.24 million
Jun 4, 2020 $ 0.0244
-0.62%
$ 95.72 million $ 4.52 million