V SYSTEMS Historical Data

VSYS Page 49
Download
Date Close Price change Market cap Trading volume
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
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