V SYSTEMS Historical Data

VSYS Page 44
Download
Date Close Price change Market cap Trading volume
Jun 3, 2020 $ 0.0246
+0.03%
$ 96.3 million $ 3.26 million
Jun 2, 2020 $ 0.0245
-8.18%
$ 96.24 million $ 9.27 million
Jun 1, 2020 $ 0.0267
+10.57%
$ 104.85 million $ 8.35 million
May 31, 2020 $ 0.0242
-1.49%
$ 94.84 million $ 3.29 million
May 30, 2020 $ 0.0246
+2.91%
$ 96.27 million $ 2.28 million
May 29, 2020 $ 0.0239
-0.89%
$ 93.58 million $ 2.79 million
May 28, 2020 $ 0.0241
-1.04%
$ 94.35 million $ 5.51 million
May 27, 2020 $ 0.0243
-0.40%
$ 95.31 million $ 5.37 million
May 26, 2020 $ 0.0244
-0.30%
$ 95.63 million $ 3.61 million
May 25, 2020 $ 0.0245
+5.65%
$ 95.91 million $ 3.44 million
May 24, 2020 $ 0.0232
-2.02%
$ 90.83 million $ 1.89 million
May 23, 2020 $ 0.0237
-0.73%
$ 92.68 million $ 2.01 million
May 22, 2020 $ 0.0239
+5.83%
$ 93.45 million $ 1.74 million
May 21, 2020 $ 0.0226
-3.25%
$ 88.26 million $ 1.79 million
May 20, 2020 $ 0.0233
-2.36%
$ 91.27 million $ 1.69 million
May 19, 2020 $ 0.0239
-0.44%
$ 93.42 million $ 1.5 million
May 18, 2020 $ 0.024
-2.80%
$ 93.9 million $ 2.47 million
May 17, 2020 $ 0.0247
+3.68%
$ 96.59 million $ 2.56 million
May 16, 2020 $ 0.0238
+2.91%
$ 93.14 million $ 1.94 million
May 15, 2020 $ 0.0232
-3.29%
$ 90.52 million $ 2.07 million
May 14, 2020 $ 0.024
+2.09%
$ 93.59 million $ 2.9 million
May 13, 2020 $ 0.0235
+3.20%
$ 91.65 million $ 3.1 million
May 12, 2020 $ 0.0227
+2.75%
$ 88.77 million $ 2.52 million
May 11, 2020 $ 0.0221
-2.11%
$ 86.37 million $ 2.4 million
May 10, 2020 $ 0.0226
-10.39%
$ 88.22 million $ 2.88 million
May 9, 2020 $ 0.0252
-0.41%
$ 98.4 million $ 2.97 million
May 8, 2020 $ 0.0253
+0.33%
$ 98.8 million $ 2.97 million
May 7, 2020 $ 0.0252
-1.05%
$ 98.39 million $ 2.86 million
May 6, 2020 $ 0.0255
+1.19%
$ 99.44 million $ 3.04 million
May 5, 2020 $ 0.0252
-0.95%
$ 98.17 million $ 2.83 million
May 4, 2020 $ 0.0254
-3.02%
$ 99.17 million $ 3.05 million
May 3, 2020 $ 0.0262
+0.18%
$ 102.25 million $ 2.81 million
May 2, 2020 $ 0.0262
+2.54%
$ 102.02 million $ 2.73 million
May 1, 2020 $ 0.0255
-0.54%
$ 99.52 million $ 2.81 million
Apr 30, 2020 $ 0.0257
-2.08%
$ 100 million $ 4.79 million
Apr 29, 2020 $ 0.0262
+4.21%
$ 102.1 million $ 7.15 million
Apr 28, 2020 $ 0.0252
-0.34%
$ 97.97 million $ 2.76 million
Apr 27, 2020 $ 0.0252
-0.99%
$ 98.29 million $ 3.42 million
Apr 26, 2020 $ 0.0255
+0.56%
$ 99.25 million $ 3.76 million
Apr 25, 2020 $ 0.0254
+6.08%
$ 98.67 million $ 5.29 million
Apr 24, 2020 $ 0.0239
+0.85%
$ 92.92 million $ 2.18 million
Apr 23, 2020 $ 0.0237
+0.41%
$ 92.11 million $ 2.98 million
Apr 22, 2020 $ 0.0236
+2.20%
$ 91.7 million $ 3.52 million
Apr 21, 2020 $ 0.0231
-1.03%
$ 89.69 million $ 2.67 million
Apr 20, 2020 $ 0.0233
-5.23%
$ 90.62 million $ 3.64 million
Apr 19, 2020 $ 0.0246
-2.23%
$ 95.56 million $ 4.19 million
Apr 18, 2020 $ 0.0251
+1.24%
$ 97.7 million $ 4.55 million
Apr 17, 2020 $ 0.0248
+0.91%
$ 96.47 million $ 3.6 million
Apr 16, 2020 $ 0.0246
+4.36%
$ 95.63 million $ 3.97 million
Apr 15, 2020 $ 0.0236
-0.84%
$ 91.61 million $ 3.76 million