V SYSTEMS Historical Data

VSYS Page 50
Download
Date Close Price change Market cap Trading volume
Aug 9, 2019 $ 0.216
-6.05%
$ -- $ 22.4 million
Aug 8, 2019 $ 0.23
+9.08%
$ -- $ 18.14 million
Aug 7, 2019 $ 0.211
-1.75%
$ -- $ 21.49 million
Aug 6, 2019 $ 0.215
-0.61%
$ -- $ 24.13 million
Aug 5, 2019 $ 0.216
-4.28%
$ -- $ 32.06 million
Aug 4, 2019 $ 0.226
+3.63%
$ -- $ 22.7 million
Aug 3, 2019 $ 0.218
-1.32%
$ -- $ 20.39 million
Aug 2, 2019 $ 0.221
-7.09%
$ -- $ 22.78 million
Aug 1, 2019 $ 0.238
-1.55%
$ -- $ 22.37 million
Jul 31, 2019 $ 0.242
-7.53%
$ -- $ 27.24 million
Jul 30, 2019 $ 0.261
+0.59%
$ -- $ 20.71 million
Jul 29, 2019 $ 0.26
-3.48%
$ -- $ 25.92 million
Jul 28, 2019 $ 0.269
+8.53%
$ -- $ 28.6 million
Jul 27, 2019 $ 0.248
+0.38%
$ -- $ 31.22 million
Jul 26, 2019 $ 0.247
+1.85%
$ -- $ 27.13 million
Jul 25, 2019 $ 0.243
-2.22%
$ -- $ 27.07 million
Jul 24, 2019 $ 0.248
+2.65%
$ -- $ 34.2 million
Jul 23, 2019 $ 0.242
+5.34%
$ -- $ 32.5 million
Jul 22, 2019 $ 0.229
+3.68%
$ -- $ 31.68 million
Jul 21, 2019 $ 0.221
-0.99%
$ -- $ 26.34 million
Jul 20, 2019 $ 0.223
-2.91%
$ -- $ 27.31 million
Jul 19, 2019 $ 0.23
+2.10%
$ -- $ 31.88 million
Jul 18, 2019 $ 0.225
+5.80%
$ -- $ 39.4 million
Jul 17, 2019 $ 0.213
+3.01%
$ -- $ 43.99 million
Jul 16, 2019 $ 0.207
-0.76%
$ -- $ 37.14 million
Jul 15, 2019 $ 0.208
+4.72%
$ -- $ 33.01 million
Jul 14, 2019 $ 0.199
-4.50%
$ -- $ 37.2 million
Jul 13, 2019 $ 0.208
+10.14%
$ -- $ 30.05 million
Jul 12, 2019 $ 0.189
+0.74%
$ -- $ 21.27 million
Jul 11, 2019 $ 0.187
+2.86%
$ -- $ 23.62 million
Jul 10, 2019 $ 0.182
+2.90%
$ -- $ 23.49 million
Jul 9, 2019 $ 0.177
-1.27%
$ -- $ 17.72 million
Jul 8, 2019 $ 0.18
-1.01%
$ -- $ 15.02 million
Jul 7, 2019 $ 0.182
-0.11%
$ -- $ 14.71 million
Jul 6, 2019 $ 0.182
+2.06%
$ -- $ 16.36 million
Jul 5, 2019 $ 0.178
-0.32%
$ -- $ 14.26 million
Jul 4, 2019 $ 0.179
+0.23%
$ -- $ 17.31 million
Jul 3, 2019 $ 0.178
-2.76%
$ -- $ 16.11 million
Jul 2, 2019 $ 0.183
+10.11%
$ -- $ 17.55 million
Jul 1, 2019 $ 0.166
-1.23%
$ -- $ 18.16 million
Jun 30, 2019 $ 0.169
-9.40%
$ -- $ 25.42 million
Jun 29, 2019 $ 0.186
+11.76%
$ -- $ 29.02 million
Jun 28, 2019 $ 0.167
+11.48%
$ -- $ 18.77 million
Jun 27, 2019 $ 0.15
-2.86%
$ -- $ 23.72 million
Jun 26, 2019 $ 0.154
-2.24%
$ -- $ 27.72 million
Jun 25, 2019 $ 0.158
+14.24%
$ -- $ 22.86 million
Jun 24, 2019 $ 0.138
+1.61%
$ -- $ 18.52 million
Jun 23, 2019 $ 0.136
-0.57%
$ -- $ 19.45 million
Jun 22, 2019 $ 0.137
-4.75%
$ -- $ 26.17 million
Jun 21, 2019 $ 0.143
-14.03%
$ -- $ 27.69 million