V SYSTEMS Historical Data

VSYS Page 52
Download
Date Close Price change Market cap Trading volume
Aug 25, 2019 $0.186
-0.84%
$-- $17.52 million
Aug 24, 2019 $0.187
-2.59%
$-- $15.8 million
Aug 23, 2019 $0.192
+4.24%
$-- $18.84 million
Aug 22, 2019 $0.184
+1.14%
$-- $18.8 million
Aug 21, 2019 $0.182
-7.34%
$-- $19.9 million
Aug 20, 2019 $0.197
-1.21%
$-- $16.57 million
Aug 19, 2019 $0.198
-2.56%
$-- $17.87 million
Aug 18, 2019 $0.203
-1.32%
$-- $16.71 million
Aug 17, 2019 $0.206
+1.25%
$-- $14.78 million
Aug 16, 2019 $0.203
-0.99%
$-- $20.27 million
Aug 15, 2019 $0.203
+4.41%
$-- $21.62 million
Aug 14, 2019 $0.194
-10.68%
$-- $23.46 million
Aug 13, 2019 $0.217
-1.40%
$-- $21.1 million
Aug 12, 2019 $0.221
-0.43%
$-- $15.4 million
Aug 11, 2019 $0.222
-1.65%
$-- $16.82 million
Aug 10, 2019 $0.225
+4.21%
$-- $22.3 million
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