V SYSTEMS Historical Data

VSYS Page 51
Download
Date Close Price change Market cap Trading volume
Jun 20, 2019 $ 0.166
+27.66%
$ -- $ 20.05 million
Jun 19, 2019 $ 0.13
+0.73%
$ -- $ 14.34 million
Jun 18, 2019 $ 0.129
+3.85%
$ -- $ 13.85 million
Jun 17, 2019 $ 0.124
+0.34%
$ -- $ 13.13 million
Jun 16, 2019 $ 0.124
-1.12%
$ -- $ 10.74 million
Jun 15, 2019 $ 0.125
-0.53%
$ -- $ 10.88 million
Jun 14, 2019 $ 0.126
+1.94%
$ -- $ 9.88 million
Jun 13, 2019 $ 0.124
-0.67%
$ -- $ 10.18 million
Jun 12, 2019 $ 0.125
+1.26%
$ -- $ 11.14 million
Jun 11, 2019 $ 0.123
+1.64%
$ -- $ 10.59 million
Jun 10, 2019 $ 0.121
+2.07%
$ -- $ 7.74 million
Jun 9, 2019 $ 0.119
-2.23%
$ -- $ 6.41 million
Jun 8, 2019 $ 0.121
+0.35%
$ -- $ 7.49 million
Jun 7, 2019 $ 0.121
+0.83%
$ -- $ 8.51 million
Jun 6, 2019 $ 0.12
+1.16%
$ -- $ 6.92 million
Jun 5, 2019 $ 0.119
+1.81%
$ -- $ 7 million
Jun 4, 2019 $ 0.117
-2.87%
$ -- $ 7.63 million
Jun 3, 2019 $ 0.12
-4.07%
$ -- $ 6.96 million
Jun 2, 2019 $ 0.125
+1.87%
$ -- $ 7.38 million
Jun 1, 2019 $ 0.123
-1.78%
$ -- $ 7.84 million
May 31, 2019 $ 0.125
+2.06%
$ -- $ 7.2 million
May 30, 2019 $ 0.122
-2.08%
$ -- $ 10.97 million
May 29, 2019 $ 0.125
+0.24%
$ -- $ 9.04 million
May 28, 2019 $ 0.125
-0.67%
$ -- $ 8.16 million
May 27, 2019 $ 0.125
-3.61%
$ -- $ 6.76 million
May 26, 2019 $ 0.13
+5.26%
$ -- $ 8.44 million
May 25, 2019 $ 0.124
-0.30%
$ -- $ 11.52 million
May 24, 2019 $ 0.124
-0.90%
$ -- $ 9.11 million
May 23, 2019 $ 0.125
+0.49%
$ -- $ 9.32 million
May 22, 2019 $ 0.124
-4.34%
$ -- $ 9.19 million
May 21, 2019 $ 0.13
-0.98%
$ -- $ 9.75 million
May 20, 2019 $ 0.129
+5.04%
$ -- $ 9.24 million
May 19, 2019 $ 0.123
+5.09%
$ -- $ 5.04 million
May 18, 2019 $ 0.117
-0.47%
$ -- $ 5.79 million
May 17, 2019 $ 0.118
-1.26%
$ -- $ 9 million
May 16, 2019 $ 0.119
-4.08%
$ -- $ 9.92 million
May 15, 2019 $ 0.124
+5.98%
$ -- $ 7.03 million
May 14, 2019 $ 0.117
+0.31%
$ -- $ 6.69 million
May 13, 2019 $ 0.117
-1.19%
$ -- $ 4.94 million
May 12, 2019 $ 0.119
-0.64%
$ -- $ 6.44 million
May 11, 2019 $ 0.119
+1.61%
$ -- $ 6.33 million
May 10, 2019 $ 0.117
-1.41%
$ -- $ 5.6 million
May 9, 2019 $ 0.119
+0.16%
$ -- $ 7.17 million
May 8, 2019 $ 0.119
-2.53%
$ -- $ 7.27 million
May 7, 2019 $ 0.122
+2.01%
$ -- $ 10.3 million
May 6, 2019 $ 0.12
-0.19%
$ -- $ 5.25 million
May 5, 2019 $ 0.12
-1.14%
$ -- $ 3.74 million
May 4, 2019 $ 0.121
-3.53%
$ -- $ 3.88 million
May 3, 2019 $ 0.126
+2.99%
$ -- $ 3.93 million
May 2, 2019 $ 0.122
+2.73%
$ -- $ 5.03 million