V SYSTEMS Historical Data

VSYS Page 5
Download
Date Close Price change Market cap Trading volume
Apr 18, 10 PM $ 0.000232
-0.11%
$ 1.31 million $ 385,620
Apr 18, 9 PM $ 0.000232
+0.08%
$ 1.32 million $ 388,915
Apr 18, 8 PM $ 0.000232
+0.02%
$ 1.32 million $ 380,374
Apr 18, 7 PM $ 0.000232
+0.19%
$ 1.31 million $ 380,133
Apr 18, 6 PM $ 0.000231
+0.03%
$ 1.31 million $ 402,376
Apr 18, 5 PM $ 0.000231
+0.21%
$ 1.31 million $ 404,058
Apr 18, 4 PM $ 0.000231
+0.07%
$ 1.31 million $ 402,618
Apr 18, 3 PM $ 0.000231
+0.10%
$ 1.31 million $ 406,706
Apr 18, 2 PM $ 0.00023
+0.32%
$ 1.31 million $ 396,023
Apr 18, 1 PM $ 0.00023
-0.06%
$ 1.3 million $ 396,165
Apr 18, 12 PM $ 0.00023
+0.01%
$ 1.3 million $ 390,093
Apr 18, 11 AM $ 0.00023
+0.62%
$ 1.3 million $ 376,488
Apr 18, 10 AM $ 0.000228
-0.08%
$ 1.29 million $ 382,061
Apr 18, 9 AM $ 0.000228
+0.25%
$ 1.3 million $ 388,895
Apr 18, 8 AM $ 0.000228
-0.53%
$ 1.29 million $ 447,067
Apr 18, 7 AM $ 0.000229
+0.00%
$ 1.3 million $ 502,034
Apr 18, 6 AM $ 0.000229
+0.15%
$ 1.3 million $ 648,864
Apr 18, 5 AM $ 0.000229
+0.25%
$ 1.3 million $ 691,540
Apr 18, 4 AM $ 0.000228
+0.07%
$ 1.29 million $ 710,773
Apr 18, 3 AM $ 0.000228
-0.11%
$ 1.29 million $ 712,907
Apr 18, 2 AM $ 0.000228
+0.04%
$ 1.29 million $ 715,391
Apr 18, 1 AM $ 0.000228
+0.01%
$ 1.29 million $ 719,382
Apr 18, 12 AM $ 0.000228
+0.11%
$ 1.29 million $ 716,235
Apr 17, 11 PM $ 0.000228
-0.81%
$ 1.29 million $ 713,604
Apr 17, 10 PM $ 0.00023
+0.16%
$ 1.3 million $ 694,822
Apr 17, 9 PM $ 0.000229
-0.20%
$ 1.3 million $ 674,955
Apr 17, 8 PM $ 0.00023
+0.05%
$ 1.3 million $ 665,592
Apr 17, 7 PM $ 0.00023
+0.03%
$ 1.3 million $ 654,995
Apr 17, 6 PM $ 0.00023
+0.06%
$ 1.3 million $ 620,405
Apr 17, 5 PM $ 0.000229
+0.34%
$ 1.3 million $ 605,631
Apr 17, 4 PM $ 0.000229
-0.12%
$ 1.3 million $ 586,466
Apr 17, 3 PM $ 0.000229
+0.12%
$ 1.3 million $ 573,895
Apr 17, 2 PM $ 0.000229
+0.05%
$ 1.3 million $ 567,133
Apr 17, 1 PM $ 0.000229
+0.39%
$ 1.3 million $ 563,470
Apr 17, 12 PM $ 0.000228
-0.20%
$ 1.29 million $ 557,966
Apr 17, 11 AM $ 0.000228
+0.81%
$ 1.29 million $ 548,787
Apr 17, 10 AM $ 0.000226
-0.97%
$ 1.28 million $ 534,971
Apr 17, 9 AM $ 0.000228
+0.32%
$ 1.3 million $ 524,377
Apr 17, 8 AM $ 0.000228
-0.97%
$ 1.29 million $ 464,803
Apr 17, 7 AM $ 0.00023
+0.56%
$ 1.3 million $ 412,594
Apr 17, 6 AM $ 0.000229
-0.36%
$ 1.3 million $ 261,945
Apr 17, 5 AM $ 0.00023
+0.19%
$ 1.3 million $ 225,923
Apr 17, 4 AM $ 0.000229
+0.08%
$ 1.3 million $ 213,734
Apr 17, 3 AM $ 0.000229
+0.30%
$ 1.3 million $ 218,614
Apr 17, 2 AM $ 0.000228
-0.02%
$ 1.3 million $ 225,231
Apr 17, 1 AM $ 0.000228
+0.01%
$ 1.3 million $ 220,241
Apr 17, 12 AM $ 0.000228
-0.09%
$ 1.3 million $ 229,880
Apr 16, 11 PM $ 0.000229
+0.48%
$ 1.3 million $ 236,000
Apr 16, 10 PM $ 0.000227
+0.20%
$ 1.29 million $ 263,727
Apr 16, 9 PM $ 0.000227
-0.25%
$ 1.29 million $ 302,745