V SYSTEMS Historical Data

VSYS Page 46
Download
Date Close Price change Market cap Trading volume
Feb 24, 2020 $ 0.0461
-6.42%
$ -- $ 3.87 million
Feb 23, 2020 $ 0.0494
+0.23%
$ -- $ 4.4 million
Feb 22, 2020 $ 0.0492
-1.58%
$ -- $ 3.77 million
Feb 21, 2020 $ 0.0499
-2.70%
$ -- $ 2.96 million
Feb 20, 2020 $ 0.0514
+7.48%
$ -- $ 4.32 million
Feb 19, 2020 $ 0.0479
-8.55%
$ -- $ 4.04 million
Feb 18, 2020 $ 0.0524
+6.12%
$ -- $ 5.54 million
Feb 17, 2020 $ 0.0494
+17.72%
$ -- $ 6.99 million
Feb 16, 2020 $ 0.0419
-5.68%
$ -- $ 3.5 million
Feb 15, 2020 $ 0.0445
-10.59%
$ -- $ 5.14 million
Feb 14, 2020 $ 0.0497
+5.76%
$ -- $ 4.11 million
Feb 13, 2020 $ 0.047
-2.30%
$ -- $ 4.26 million
Feb 12, 2020 $ 0.0482
-1.67%
$ -- $ 4.34 million
Feb 11, 2020 $ 0.0489
+6.21%
$ -- $ 4.12 million
Feb 10, 2020 $ 0.046
-9.17%
$ -- $ 6.16 million
Feb 9, 2020 $ 0.0507
-6.02%
$ -- $ 6.11 million
Feb 8, 2020 $ 0.0539
+1.50%
$ -- $ 6.05 million
Feb 7, 2020 $ 0.0531
+6.80%
$ -- $ 6.7 million
Feb 6, 2020 $ 0.0497
+9.06%
$ -- $ 6.17 million
Feb 5, 2020 $ 0.0456
+1.68%
$ -- $ 4.44 million
Feb 4, 2020 $ 0.0448
+7.25%
$ -- $ 5.39 million
Feb 3, 2020 $ 0.0418
-0.87%
$ -- $ 2.92 million
Feb 2, 2020 $ 0.0421
+2.93%
$ -- $ 3.82 million
Feb 1, 2020 $ 0.0409
+0.06%
$ -- $ 3.54 million
Jan 31, 2020 $ 0.0409
-13.42%
$ -- $ 7.74 million
Jan 30, 2020 $ 0.0472
+37.92%
$ -- $ 6.79 million
Jan 29, 2020 $ 0.0342
-0.13%
$ -- $ 2.48 million
Jan 28, 2020 $ 0.0343
+3.57%
$ -- $ 3.36 million
Jan 27, 2020 $ 0.0332
+3.04%
$ -- $ 1.97 million
Jan 26, 2020 $ 0.0322
-3.05%
$ -- $ 1.47 million
Jan 25, 2020 $ 0.0332
+0.26%
$ -- $ 1.83 million
Jan 24, 2020 $ 0.0331
+2.10%
$ -- $ 2.14 million
Jan 23, 2020 $ 0.0323
+2.34%
$ -- $ 2.47 million
Jan 22, 2020 $ 0.0316
+4.22%
$ -- $ 2.46 million
Jan 21, 2020 $ 0.0303
-0.61%
$ -- $ 2.47 million
Jan 20, 2020 $ 0.0305
+2.18%
$ -- $ 2.11 million
Jan 19, 2020 $ 0.0299
-5.77%
$ -- $ 2.25 million
Jan 18, 2020 $ 0.0317
-0.23%
$ -- $ 3.44 million
Jan 17, 2020 $ 0.0318
+3.60%
$ -- $ 3.79 million
Jan 16, 2020 $ 0.0306
-9.22%
$ -- $ 3.4 million
Jan 15, 2020 $ 0.0337
-0.03%
$ -- $ 4.12 million
Jan 14, 2020 $ 0.0337
+0.71%
$ -- $ 3.39 million
Jan 13, 2020 $ 0.0335
+3.64%
$ -- $ 2.16 million
Jan 12, 2020 $ 0.0324
-2.63%
$ -- $ 2.08 million
Jan 11, 2020 $ 0.0333
+8.42%
$ -- $ 2.6 million
Jan 10, 2020 $ 0.0307
+0.37%
$ -- $ 1.67 million
Jan 9, 2020 $ 0.0306
-2.41%
$ -- $ 1.68 million
Jan 8, 2020 $ 0.0314
-2.43%
$ -- $ 2.47 million
Jan 7, 2020 $ 0.0321
+2.05%
$ -- $ 2.16 million
Jan 6, 2020 $ 0.0314
-9.03%
$ -- $ 3.95 million