V SYSTEMS Historical Data

VSYS Page 44
Download
Date Close Price change Market cap Trading volume
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
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