V SYSTEMS Historical Data

VSYS Page 50
Download
Date Close Price change Market cap Trading volume
Dec 3, 2019 $0.0515
+0.32%
$-- $2.6 million
Dec 2, 2019 $0.0513
-1.00%
$-- $2.71 million
Dec 1, 2019 $0.0518
-5.85%
$-- $2.98 million
Nov 30, 2019 $0.0551
-2.58%
$-- $2.9 million
Nov 29, 2019 $0.0566
+4.05%
$-- $3.18 million
Nov 28, 2019 $0.0544
+4.36%
$-- $3.03 million
Nov 27, 2019 $0.0513
+2.88%
$-- $5.63 million
Nov 26, 2019 $0.0499
-1.34%
$-- $4.46 million
Nov 25, 2019 $0.0504
-1.44%
$-- $8.54 million
Nov 24, 2019 $0.0511
-8.61%
$-- $6.55 million
Nov 23, 2019 $0.0559
-2.42%
$-- $6.34 million
Nov 22, 2019 $0.0571
-14.16%
$-- $11.04 million
Nov 21, 2019 $0.0665
-1.77%
$-- $8.38 million
Nov 20, 2019 $0.0677
-0.36%
$-- $5.09 million
Nov 19, 2019 $0.0679
-3.76%
$-- $6.15 million
Nov 18, 2019 $0.0706
-8.15%
$-- $6.56 million
Nov 17, 2019 $0.0769
+0.68%
$-- $7.11 million
Nov 16, 2019 $0.0765
+5.10%
$-- $6.36 million
Nov 15, 2019 $0.0728
-5.49%
$-- $8.15 million
Nov 14, 2019 $0.077
-5.20%
$-- $7.76 million
Nov 13, 2019 $0.0812
-1.37%
$-- $7.22 million
Nov 12, 2019 $0.0824
-8.75%
$-- $10.31 million
Nov 11, 2019 $0.0902
+15.80%
$-- $14.35 million
Nov 10, 2019 $0.078
+5.90%
$-- $10.62 million
Nov 9, 2019 $0.0737
+2.01%
$-- $6.92 million
Nov 8, 2019 $0.0723
-4.58%
$-- $9.42 million
Nov 7, 2019 $0.0757
+6.48%
$-- $11.45 million
Nov 6, 2019 $0.0711
+1.06%
$-- $4.01 million
Nov 5, 2019 $0.0702
-1.38%
$-- $9.2 million
Nov 4, 2019 $0.0712
+5.04%
$-- $8.37 million
Nov 3, 2019 $0.0677
-1.11%
$-- $4.46 million
Nov 2, 2019 $0.0688
+2.31%
$-- $5.61 million
Nov 1, 2019 $0.0672
+0.02%
$-- $6.02 million
Oct 31, 2019 $0.0672
-1.08%
$-- $6.03 million
Oct 30, 2019 $0.0679
-0.62%
$-- $7.66 million
Oct 29, 2019 $0.0684
-0.19%
$-- $7.42 million
Oct 28, 2019 $0.0685
-0.03%
$-- $9.29 million
Oct 27, 2019 $0.0685
+2.16%
$-- $12.3 million
Oct 26, 2019 $0.0668
-21.98%
$-- $18.51 million
Oct 25, 2019 $0.0857
+63.78%
$-- $15.55 million
Oct 24, 2019 $0.0523
-1.54%
$-- $5.26 million
Oct 23, 2019 $0.0531
-10.31%
$-- $5.33 million
Oct 22, 2019 $0.0592
-3.20%
$-- $3.34 million
Oct 21, 2019 $0.0612
-1.32%
$-- $2.52 million
Oct 20, 2019 $0.0621
-1.72%
$-- $3.1 million
Oct 19, 2019 $0.0632
-2.78%
$-- $3.34 million
Oct 18, 2019 $0.065
-5.23%
$-- $3.4 million
Oct 17, 2019 $0.0686
-2.45%
$-- $3.2 million
Oct 16, 2019 $0.0703
-5.49%
$-- $5.39 million
Oct 15, 2019 $0.0744
-2.00%
$-- $4.51 million