V SYSTEMS Historical Data

VSYS Page 45
Download
Date Close Price change Market cap Trading volume
Apr 14, 2020 $ 0.0238
-1.75%
$ 92.38 million $ 3.12 million
Apr 13, 2020 $ 0.0242
-4.42%
$ 94 million $ 3.69 million
Apr 12, 2020 $ 0.0253
+1.34%
$ 98.35 million $ 3.57 million
Apr 11, 2020 $ 0.025
+0.87%
$ 97.03 million $ 3.71 million
Apr 10, 2020 $ 0.0248
-9.58%
$ 96.16 million $ 3.77 million
Apr 9, 2020 $ 0.0274
-3.78%
$ 106.4 million $ 4.06 million
Apr 8, 2020 $ 0.0285
+5.26%
$ 110.55 million $ 4.97 million
Apr 7, 2020 $ 0.0271
-5.90%
$ 104.89 million $ 6.21 million
Apr 6, 2020 $ 0.0288
+14.98%
$ 111.43 million $ 8.04 million
Apr 5, 2020 $ 0.025
-11.16%
$ 96.93 million $ 7.08 million
Apr 4, 2020 $ 0.0282
+18.68%
$ 109.1 million $ 8.86 million
Apr 3, 2020 $ 0.0237
+3.31%
$ 91.96 million $ 4.61 million
Apr 2, 2020 $ 0.023
+0.78%
$ 89.04 million $ 3.54 million
Apr 1, 2020 $ 0.0228
+2.59%
$ 88.37 million $ 3.1 million
Mar 31, 2020 $ 0.0223
+1.64%
$ 86.22 million $ 3.02 million
Mar 30, 2020 $ 0.0219
+3.39%
$ 84.88 million $ 3.62 million
Mar 29, 2020 $ 0.0212
-2.58%
$ 82.13 million $ 3.33 million
Mar 28, 2020 $ 0.0218
-5.55%
$ 84.3 million $ 4.02 million
Mar 27, 2020 $ 0.0231
-4.68%
$ 89.18 million $ 3.12 million
Mar 26, 2020 $ 0.0242
-0.20%
$ 93.57 million $ 4.15 million
Mar 25, 2020 $ 0.0242
-2.04%
$ 93.76 million $ 5.26 million
Mar 24, 2020 $ 0.0248
+0.26%
$ 95.77 million $ 5.12 million
Mar 23, 2020 $ 0.0247
+8.47%
$ -- $ 8.39 million
Mar 22, 2020 $ 0.0228
-3.83%
$ -- $ 5.4 million
Mar 21, 2020 $ 0.0238
+4.63%
$ -- $ 3.73 million
Mar 20, 2020 $ 0.0227
-4.40%
$ -- $ 11.13 million
Mar 19, 2020 $ 0.0238
+30.05%
$ -- $ 7.5 million
Mar 18, 2020 $ 0.0183
-0.30%
$ -- $ 4.01 million
Mar 17, 2020 $ 0.0183
+2.86%
$ -- $ 3.95 million
Mar 16, 2020 $ 0.0178
-12.53%
$ -- $ 4.33 million
Mar 15, 2020 $ 0.0204
+1.47%
$ -- $ 3.73 million
Mar 14, 2020 $ 0.0202
-2.37%
$ -- $ 3.45 million
Mar 13, 2020 $ 0.0206
+12.19%
$ -- $ 7.88 million
Mar 12, 2020 $ 0.0186
-44.64%
$ -- $ 6.36 million
Mar 11, 2020 $ 0.0336
-8.06%
$ -- $ 4.03 million
Mar 10, 2020 $ 0.0366
+0.92%
$ -- $ 5.41 million
Mar 9, 2020 $ 0.0362
-6.57%
$ -- $ 8.03 million
Mar 8, 2020 $ 0.0387
-13.73%
$ -- $ 6.55 million
Mar 7, 2020 $ 0.0449
-9.10%
$ -- $ 6.86 million
Mar 6, 2020 $ 0.0494
+4.66%
$ -- $ 20.84 million
Mar 5, 2020 $ 0.0471
-6.55%
$ -- $ 32.02 million
Mar 4, 2020 $ 0.0505
+5.43%
$ -- $ 26.86 million
Mar 3, 2020 $ 0.0478
+3.68%
$ -- $ 5.47 million
Mar 2, 2020 $ 0.0459
+5.42%
$ -- $ 7.67 million
Mar 1, 2020 $ 0.0436
+6.07%
$ -- $ 3.35 million
Feb 29, 2020 $ 0.0411
-3.41%
$ -- $ 2.47 million
Feb 28, 2020 $ 0.0425
-2.69%
$ -- $ 3.7 million
Feb 27, 2020 $ 0.0439
+2.98%
$ -- $ 4.62 million
Feb 26, 2020 $ 0.0427
-2.55%
$ -- $ 6 million
Feb 25, 2020 $ 0.0438
-4.97%
$ -- $ 4.11 million