V SYSTEMS Historical Data

VSYS Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.00298
+7.77%
$ 13.48 million $ 8.28 million
Jun 13 $ 0.00276
-25.12%
$ -- $ 7.73 million
Jun 6 $ 0.00369
-24.04%
$ 16.67 million $ 7.83 million
May 30 $ 0.00486
+7.51%
$ 21.91 million $ 8.03 million
May 23 $ 0.00452
-3.39%
$ -- $ 6.63 million
May 16 $ 0.00468
+3.70%
$ 21.04 million $ 6.67 million
May 9 $ 0.00451
-33.53%
$ 20.26 million $ 6.98 million
May 2 $ 0.00679
-12.27%
$ 30.47 million $ 8.73 million
Apr 25 $ 0.00774
-31.67%
$ 34.7 million $ 10.42 million
Apr 18 $ 0.0113
-3.55%
$ 50.73 million $ 8.99 million
Apr 11 $ 0.0117
-7.69%
$ 52.54 million $ 9.59 million
Apr 4 $ 0.0127
-4.89%
$ 56.84 million $ 8.09 million
Mar 28 $ 0.0134
-2.92%
$ 59.69 million $ 9.56 million
Mar 21 $ 0.0138
+11.02%
$ 61.41 million $ 7 million
Mar 14 $ 0.0124
+5.91%
$ 55.25 million $ 3.95 million
Mar 7 $ 0.0117
-3.76%
$ 51.93 million $ 3.26 million
Feb 28 $ 0.0122
+3.99%
$ 53.89 million $ 4.63 million
Feb 21 $ 0.0117
-10.82%
$ 51.76 million $ 5.08 million
Feb 14 $ 0.0131
-4.63%
$ 57.95 million $ 6.24 million
Feb 7 $ 0.0138
+1.69%
$ 60.71 million $ 7.95 million
Jan 31 $ 0.0135
+1.22%
$ 59.64 million $ 4.26 million
Jan 24 $ 0.0134
+5.81%
$ 58.85 million $ 8.66 million
Jan 17 $ 0.0126
-28.30%
$ 55.56 million $ 6.87 million
Jan 10 $ 0.0176
+6.89%
$ 77.39 million $ 5.85 million
Jan 3 $ 0.0165
-21.06%
$ 72.31 million $ 7.53 million
Dec 27 $ 0.0209
+6.11%
$ 91.5 million $ 8.37 million
Dec 20 $ 0.02
-1.29%
$ 87.61 million $ 8.3 million
Dec 13 $ 0.0203
+10.90%
$ 88.73 million $ 16.5 million
Dec 6 $ 0.0183
-6.63%
$ 79.88 million $ 13.34 million
Nov 29 $ 0.0196
-6.75%
$ 85.44 million $ 24.25 million
Nov 22 $ 0.021
+0.74%
$ 91.51 million $ 20.23 million
Nov 15 $ 0.0209
-4.22%
$ 90.74 million $ 10.38 million
Nov 8 $ 0.0218
-1.06%
$ 94.6 million $ 19.73 million
Nov 1 $ 0.022
+6.77%
$ 95.49 million $ 12.04 million
Oct 25 $ 0.0209
-3.24%
$ 90.45 million $ 13.1 million
Oct 18 $ 0.0216
+22.98%
$ 93.32 million $ 67.29 million
Oct 11 $ 0.0176
+4.24%
$ 75.78 million $ 12.32 million
Oct 4 $ 0.0168
-0.30%
$ 72.58 million $ 5.89 million
Sep 27 $ 0.0169
+14.77%
$ 72.7 million $ 5.37 million
Sep 20 $ 0.0147
-23.19%
$ 63.23 million $ 9.47 million
Sep 13 $ 0.0191
+0.97%
$ 82.27 million $ 9.48 million
Sep 6 $ 0.019
-13.84%
$ 81.37 million $ 10.14 million
Aug 30 $ 0.022
+6.63%
$ 94.31 million $ 13.81 million
Aug 23 $ 0.0206
-4.41%
$ 88.34 million $ 9.98 million
Aug 16 $ 0.0216
-7.12%
$ 92.28 million $ 11.44 million
Aug 9 $ 0.0232
+6.81%
$ 99.27 million $ 13.27 million
Aug 2 $ 0.0205
+19.22%
$ 87.31 million $ 11.7 million
Jul 26 $ 0.0172
+1.99%
$ 73.12 million $ 5.53 million
Jul 19 $ 0.0168
+3.42%
$ 71.5 million $ 7.09 million
Jul 12 $ 0.0163
-12.17%
$ 69.07 million $ 8.71 million