V SYSTEMS Historical Data

VSYS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 9, 2025 $ 0.000784
-7.25%
$ 2.7 million $ 4,619
Oct 8, 2025 $ 0.000845
+0.18%
$ 2.91 million $ 31,128
Oct 7, 2025 $ 0.000904
+15.46%
$ 3.11 million $ 25,958
Oct 6, 2025 $ 0.000783
-0.23%
$ 2.7 million $ 9,386
Oct 5, 2025 $ 0.000785
-7.14%
$ 2.7 million $ 1,867
Oct 4, 2025 $ 0.000845
+0.00%
$ 2.91 million $ 1,286
Oct 3, 2025 $ 0.000845
+8.01%
$ 2.91 million $ 5,277
Oct 2, 2025 $ 0.000783
+8.58%
$ 2.69 million $ 6,028
Oct 1, 2025 $ 0.000721
+0.23%
$ 2.48 million $ 4,213
Sep 30, 2025 $ 0.000719
-8.00%
$ 2.48 million $ 3,491
Sep 29, 2025 $ 0.000781
+0.57%
$ 2.69 million $ 736
Sep 28, 2025 $ 0.00072
+0.00%
$ 2.68 million $ 4,049
Sep 27, 2025 $ 0.000779
+8.33%
$ 2.68 million $ 1,510
Sep 26, 2025 $ 0.00072
+0.53%
$ 2.48 million $ 4,012
Sep 25, 2025 $ 0.000775
+87.27%
$ 2.46 million $ 3,341
Sep 24, 2025 $ 0.000413
-15.27%
$ 1.43 million $ 250,214
Sep 23, 2025 $ 0.000488
-5.75%
$ 1.68 million $ 473,239
Sep 22, 2025 $ 0.000523
-37.77%
$ 1.78 million $ 260,710
Sep 21, 2025 $ 0.000781
-7.14%
$ 2.9 million $ 9,871
Sep 20, 2025 $ 0.000841
+0.00%
$ 2.9 million $ 9,869
Sep 19, 2025 $ 0.000841
-0.40%
$ 2.9 million $ 13,252
Sep 18, 2025 $ 0.000905
+6.33%
$ 2.91 million $ 93,026
Sep 17, 2025 $ 0.000851
+7.43%
$ 2.93 million $ 17,634
Sep 16, 2025 $ 0.000792
-7.37%
$ 2.73 million $ 9,580
Sep 15, 2025 $ 0.000794
+0.22%
$ 2.73 million $ 28,749
Sep 14, 2025 $ 0.000853
+7.69%
$ 2.73 million $ 22,303
Sep 13, 2025 $ 0.000792
+0.00%
$ 2.73 million $ 34,298
Sep 12, 2025 $ 0.000792
-7.07%
$ 2.73 million $ 18,126
Sep 11, 2025 $ 0.000792
+0.16%
$ 2.73 million $ 9,700
Sep 10, 2025 $ 0.00079
-7.09%
$ 2.72 million $ 44,734
Sep 9, 2025 $ 0.00079
-7.02%
$ 2.72 million $ 38,915
Sep 8, 2025 $ 0.00085
-12.92%
$ 2.93 million $ 238,492
Sep 7, 2025 $ 0.000976
-11.22%
$ 3.36 million $ 938,139
Sep 6, 2025 $ 0.0011
+38.46%
$ 3.78 million $ 285,515
Sep 5, 2025 $ 0.000794
+45.15%
$ 2.73 million $ 348,488
Sep 4, 2025 $ 0.000547
+12.58%
$ 1.88 million $ 8,804
Sep 3, 2025 $ 0.000546
-0.11%
$ 1.88 million $ 16,446
Sep 2, 2025 $ 0.000547
-0.09%
$ 1.88 million $ 10,732
Sep 1, 2025 $ 0.000608
-0.13%
$ 2.09 million $ 19,058
Aug 31, 2025 $ 0.000609
+11.11%
$ 2.1 million $ 25,577
Aug 30, 2025 $ 0.000548
+75.32%
$ 2.1 million $ 25,375
Aug 29, 2025 $ 0.000313
-1.78%
$ 1.08 million $ 208,084
Aug 28, 2025 $ 0.000318
+1.14%
$ 1.1 million $ 187,673
Aug 27, 2025 $ 0.000315
+0.85%
$ 1.08 million $ 257,589
Aug 26, 2025 $ 0.000313
-4.64%
$ 1.08 million $ 278,004
Aug 25, 2025 $ 0.000329
-2.25%
$ 1.13 million $ 157,572
Aug 24, 2025 $ 0.000336
+0.24%
$ 1.16 million $ 232,735
Aug 23, 2025 $ 0.000336
-1.35%
$ 1.15 million $ 161,717
Aug 22, 2025 $ 0.000341
+3.80%
$ 1.17 million $ 258,003
Aug 21, 2025 $ 0.000328
+9.67%
$ 1.13 million $ 153,734