V SYSTEMS Historical Data

VSYS Page 49
Download
Date Close Price change Market cap Trading volume
Sep 27, 2019 $ 0.0819
-0.34%
$ -- $ 4.57 million
Sep 26, 2019 $ 0.0822
+1.43%
$ -- $ 8.14 million
Sep 25, 2019 $ 0.0809
-8.41%
$ -- $ 8.65 million
Sep 24, 2019 $ 0.0875
-26.31%
$ -- $ 11.28 million
Sep 23, 2019 $ 0.119
-1.16%
$ -- $ 11.8 million
Sep 22, 2019 $ 0.12
+2.31%
$ -- $ 6.2 million
Sep 21, 2019 $ 0.117
-0.26%
$ -- $ 5.57 million
Sep 20, 2019 $ 0.118
-1.33%
$ -- $ 7.28 million
Sep 19, 2019 $ 0.119
-5.07%
$ -- $ 9.65 million
Sep 18, 2019 $ 0.126
-1.58%
$ -- $ 7.8 million
Sep 17, 2019 $ 0.128
+0.07%
$ -- $ 8.07 million
Sep 16, 2019 $ 0.128
-1.25%
$ -- $ 8.27 million
Sep 15, 2019 $ 0.129
-1.00%
$ -- $ 8.56 million
Sep 14, 2019 $ 0.131
-2.06%
$ -- $ 7.86 million
Sep 13, 2019 $ 0.133
-3.64%
$ -- $ 5.47 million
Sep 12, 2019 $ 0.138
-0.36%
$ -- $ 7.72 million
Sep 11, 2019 $ 0.138
-1.52%
$ -- $ 8.71 million
Sep 10, 2019 $ 0.141
-4.62%
$ -- $ 9.58 million
Sep 9, 2019 $ 0.147
-2.66%
$ -- $ 9.15 million
Sep 8, 2019 $ 0.151
+1.12%
$ -- $ 10.75 million
Sep 7, 2019 $ 0.15
-4.33%
$ -- $ 11.34 million
Sep 6, 2019 $ 0.157
-3.19%
$ -- $ 9.32 million
Sep 5, 2019 $ 0.162
+5.96%
$ -- $ 11.63 million
Sep 4, 2019 $ 0.152
-4.82%
$ -- $ 11.2 million
Sep 3, 2019 $ 0.16
+13.13%
$ -- $ 11.76 million
Sep 2, 2019 $ 0.141
+0.54%
$ -- $ 10.01 million
Sep 1, 2019 $ 0.141
-3.91%
$ -- $ 14.56 million
Aug 31, 2019 $ 0.147
-7.78%
$ -- $ 13.1 million
Aug 30, 2019 $ 0.159
+0.08%
$ -- $ 14.49 million
Aug 29, 2019 $ 0.159
-10.41%
$ -- $ 15.13 million
Aug 28, 2019 $ 0.177
-5.60%
$ -- $ 19.92 million
Aug 27, 2019 $ 0.188
-1.08%
$ -- $ 15.21 million
Aug 26, 2019 $ 0.189
+1.71%
$ -- $ 18.65 million
Aug 25, 2019 $ 0.186
-0.84%
$ -- $ 17.52 million
Aug 24, 2019 $ 0.187
-2.59%
$ -- $ 15.8 million
Aug 23, 2019 $ 0.192
+4.24%
$ -- $ 18.84 million
Aug 22, 2019 $ 0.184
+1.14%
$ -- $ 18.8 million
Aug 21, 2019 $ 0.182
-7.34%
$ -- $ 19.9 million
Aug 20, 2019 $ 0.197
-1.21%
$ -- $ 16.57 million
Aug 19, 2019 $ 0.198
-2.56%
$ -- $ 17.87 million
Aug 18, 2019 $ 0.203
-1.32%
$ -- $ 16.71 million
Aug 17, 2019 $ 0.206
+1.25%
$ -- $ 14.78 million
Aug 16, 2019 $ 0.203
-0.99%
$ -- $ 20.27 million
Aug 15, 2019 $ 0.203
+4.41%
$ -- $ 21.62 million
Aug 14, 2019 $ 0.194
-10.68%
$ -- $ 23.46 million
Aug 13, 2019 $ 0.217
-1.40%
$ -- $ 21.1 million
Aug 12, 2019 $ 0.221
-0.43%
$ -- $ 15.4 million
Aug 11, 2019 $ 0.222
-1.65%
$ -- $ 16.82 million
Aug 10, 2019 $ 0.225
+4.21%
$ -- $ 22.3 million
Aug 9, 2019 $ 0.216
-6.05%
$ -- $ 22.4 million