V SYSTEMS Historical Data

VSYS Page 47
Download
Date Close Price change Market cap Trading volume
Jan 5, 2020 $ 0.0344
+27.88%
$ -- $ 3.92 million
Jan 4, 2020 $ 0.0269
+0.30%
$ -- $ 1.31 million
Jan 3, 2020 $ 0.0269
+2.97%
$ -- $ 1.64 million
Jan 2, 2020 $ 0.0261
-7.55%
$ -- $ 1.67 million
Jan 1, 2020 $ 0.0283
+0.88%
$ -- $ 1.37 million
Dec 31, 2019 $ 0.0281
-0.59%
$ -- $ 1.65 million
Dec 30, 2019 $ 0.0282
-11.34%
$ -- $ 1.59 million
Dec 29, 2019 $ 0.0318
-0.03%
$ -- $ 1.96 million
Dec 28, 2019 $ 0.0321
-0.34%
$ -- $ 1.68 million
Dec 27, 2019 $ 0.0322
-4.46%
$ -- $ 1.88 million
Dec 26, 2019 $ 0.0337
-2.40%
$ -- $ 1.91 million
Dec 25, 2019 $ 0.0343
-2.90%
$ -- $ 1.85 million
Dec 24, 2019 $ 0.0354
-3.07%
$ -- $ 1.81 million
Dec 23, 2019 $ 0.0365
-7.15%
$ -- $ 2.75 million
Dec 22, 2019 $ 0.0392
+0.87%
$ -- $ 2.1 million
Dec 21, 2019 $ 0.0389
-1.88%
$ -- $ 1.64 million
Dec 20, 2019 $ 0.0397
-4.61%
$ -- $ 2.32 million
Dec 19, 2019 $ 0.0416
-2.73%
$ -- $ 2.21 million
Dec 18, 2019 $ 0.0428
+2.84%
$ -- $ 2.16 million
Dec 17, 2019 $ 0.0417
+5.81%
$ -- $ 2.52 million
Dec 16, 2019 $ 0.0394
-4.35%
$ -- $ 2.03 million
Dec 15, 2019 $ 0.0413
+1.05%
$ -- $ 1.88 million
Dec 14, 2019 $ 0.0408
-5.53%
$ -- $ 1.84 million
Dec 13, 2019 $ 0.0432
-3.67%
$ -- $ 2.6 million
Dec 12, 2019 $ 0.0449
-2.30%
$ -- $ 2.41 million
Dec 11, 2019 $ 0.0459
-3.82%
$ -- $ 2.35 million
Dec 10, 2019 $ 0.0477
-4.26%
$ -- $ 2.38 million
Dec 9, 2019 $ 0.0498
-3.33%
$ -- $ 2.24 million
Dec 8, 2019 $ 0.0515
+1.59%
$ -- $ 2.46 million
Dec 7, 2019 $ 0.0507
-1.18%
$ -- $ 2.32 million
Dec 6, 2019 $ 0.0513
+0.28%
$ -- $ 2.57 million
Dec 5, 2019 $ 0.0513
-0.30%
$ -- $ 2.89 million
Dec 4, 2019 $ 0.0519
+0.79%
$ -- $ 3.47 million
Dec 3, 2019 $ 0.0515
+0.32%
$ -- $ 2.6 million
Dec 2, 2019 $ 0.0513
-1.00%
$ -- $ 2.71 million
Dec 1, 2019 $ 0.0518
-5.85%
$ -- $ 2.98 million
Nov 30, 2019 $ 0.0551
-2.58%
$ -- $ 2.9 million
Nov 29, 2019 $ 0.0566
+4.05%
$ -- $ 3.18 million
Nov 28, 2019 $ 0.0544
+4.36%
$ -- $ 3.03 million
Nov 27, 2019 $ 0.0513
+2.88%
$ -- $ 5.63 million
Nov 26, 2019 $ 0.0499
-1.34%
$ -- $ 4.46 million
Nov 25, 2019 $ 0.0504
-1.44%
$ -- $ 8.54 million
Nov 24, 2019 $ 0.0511
-8.61%
$ -- $ 6.55 million
Nov 23, 2019 $ 0.0559
-2.42%
$ -- $ 6.34 million
Nov 22, 2019 $ 0.0571
-14.16%
$ -- $ 11.04 million
Nov 21, 2019 $ 0.0665
-1.77%
$ -- $ 8.38 million
Nov 20, 2019 $ 0.0677
-0.36%
$ -- $ 5.09 million
Nov 19, 2019 $ 0.0679
-3.76%
$ -- $ 6.15 million
Nov 18, 2019 $ 0.0706
-8.15%
$ -- $ 6.56 million
Nov 17, 2019 $ 0.0769
+0.68%
$ -- $ 7.11 million