V SYSTEMS Historical Data

VSYS Page 45
Download
Date Close Price change Market cap Trading volume
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
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