V SYSTEMS Historical Data

VSYS Page 48
Download
Date Close Price change Market cap Trading volume
Nov 16, 2019 $ 0.0765
+5.10%
$ -- $ 6.36 million
Nov 15, 2019 $ 0.0728
-5.49%
$ -- $ 8.15 million
Nov 14, 2019 $ 0.077
-5.20%
$ -- $ 7.76 million
Nov 13, 2019 $ 0.0812
-1.37%
$ -- $ 7.22 million
Nov 12, 2019 $ 0.0824
-8.75%
$ -- $ 10.31 million
Nov 11, 2019 $ 0.0902
+15.80%
$ -- $ 14.35 million
Nov 10, 2019 $ 0.078
+5.90%
$ -- $ 10.62 million
Nov 9, 2019 $ 0.0737
+2.01%
$ -- $ 6.92 million
Nov 8, 2019 $ 0.0723
-4.58%
$ -- $ 9.42 million
Nov 7, 2019 $ 0.0757
+6.48%
$ -- $ 11.45 million
Nov 6, 2019 $ 0.0711
+1.06%
$ -- $ 4.01 million
Nov 5, 2019 $ 0.0702
-1.38%
$ -- $ 9.2 million
Nov 4, 2019 $ 0.0712
+5.04%
$ -- $ 8.37 million
Nov 3, 2019 $ 0.0677
-1.11%
$ -- $ 4.46 million
Nov 2, 2019 $ 0.0688
+2.31%
$ -- $ 5.61 million
Nov 1, 2019 $ 0.0672
+0.02%
$ -- $ 6.02 million
Oct 31, 2019 $ 0.0672
-1.08%
$ -- $ 6.03 million
Oct 30, 2019 $ 0.0679
-0.62%
$ -- $ 7.66 million
Oct 29, 2019 $ 0.0684
-0.19%
$ -- $ 7.42 million
Oct 28, 2019 $ 0.0685
-0.03%
$ -- $ 9.29 million
Oct 27, 2019 $ 0.0685
+2.16%
$ -- $ 12.3 million
Oct 26, 2019 $ 0.0668
-21.98%
$ -- $ 18.51 million
Oct 25, 2019 $ 0.0857
+63.78%
$ -- $ 15.55 million
Oct 24, 2019 $ 0.0523
-1.54%
$ -- $ 5.26 million
Oct 23, 2019 $ 0.0531
-10.31%
$ -- $ 5.33 million
Oct 22, 2019 $ 0.0592
-3.20%
$ -- $ 3.34 million
Oct 21, 2019 $ 0.0612
-1.32%
$ -- $ 2.52 million
Oct 20, 2019 $ 0.0621
-1.72%
$ -- $ 3.1 million
Oct 19, 2019 $ 0.0632
-2.78%
$ -- $ 3.34 million
Oct 18, 2019 $ 0.065
-5.23%
$ -- $ 3.4 million
Oct 17, 2019 $ 0.0686
-2.45%
$ -- $ 3.2 million
Oct 16, 2019 $ 0.0703
-5.49%
$ -- $ 5.39 million
Oct 15, 2019 $ 0.0744
-2.00%
$ -- $ 4.51 million
Oct 14, 2019 $ 0.0759
-0.51%
$ -- $ 3.2 million
Oct 13, 2019 $ 0.0763
-1.38%
$ -- $ 5.87 million
Oct 12, 2019 $ 0.0775
+0.09%
$ -- $ 4.69 million
Oct 11, 2019 $ 0.0774
-1.27%
$ -- $ 5.68 million
Oct 10, 2019 $ 0.0784
-2.92%
$ -- $ 5.18 million
Oct 9, 2019 $ 0.0805
+3.24%
$ -- $ 5.26 million
Oct 8, 2019 $ 0.0777
+1.31%
$ -- $ 4.15 million
Oct 7, 2019 $ 0.0765
-2.83%
$ -- $ 5.23 million
Oct 6, 2019 $ 0.079
-3.18%
$ -- $ 5.21 million
Oct 5, 2019 $ 0.0817
-0.11%
$ -- $ 3.28 million
Oct 4, 2019 $ 0.0822
-0.83%
$ -- $ 4.49 million
Oct 3, 2019 $ 0.0824
+0.00%
$ -- $ 4.16 million
Oct 2, 2019 $ 0.0823
+0.04%
$ -- $ 3.53 million
Oct 1, 2019 $ 0.0823
-0.86%
$ -- $ 4.95 million
Sep 30, 2019 $ 0.0827
+2.52%
$ -- $ 5.35 million
Sep 29, 2019 $ 0.0804
-1.04%
$ -- $ 5.2 million
Sep 28, 2019 $ 0.0813
-0.79%
$ -- $ 4.61 million