V SYSTEMS Historical Data

VSYS Page 47
Download
Date Close Price change Market cap Trading volume
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
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