V SYSTEMS Historical Data

VSYS Page 46
Download
Date Close Price change Market cap Trading volume
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
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