V SYSTEMS Historical Data

VSYS Page 52
Download
Date Close Price change Market cap Trading volume
May 1, 2019 $ 0.119
+1.95%
$ -- $ 4.05 million
Apr 30, 2019 $ 0.116
+2.94%
$ -- $ 3.59 million
Apr 29, 2019 $ 0.113
-3.45%
$ -- $ 4.83 million
Apr 28, 2019 $ 0.117
+0.81%
$ -- $ 4.37 million
Apr 27, 2019 $ 0.116
+0.39%
$ -- $ 1.72 million
Apr 26, 2019 $ 0.116
+0.59%
$ -- $ 4.6 million
Apr 25, 2019 $ 0.115
-2.70%
$ -- $ 3.4 million
Apr 24, 2019 $ 0.118
-10.58%
$ -- $ 4.33 million
Apr 23, 2019 $ 0.132
+4.59%
$ -- $ 3.46 million
Apr 22, 2019 $ 0.126
-0.29%
$ -- $ 2.75 million
Apr 21, 2019 $ 0.127
-7.14%
$ -- $ 3.81 million
Apr 20, 2019 $ 0.136
-4.06%
$ -- $ 3.33 million
Apr 19, 2019 $ 0.142
-2.60%
$ -- $ 4.71 million
Apr 18, 2019 $ 0.146
-1.31%
$ -- $ 4.03 million
Apr 17, 2019 $ 0.148
-10.83%
$ -- $ 6.75 million
Apr 16, 2019 $ 0.166
+43.79%
$ -- $ 21.99 million
Apr 15, 2019 $ 0.115
-4.60%
$ -- $ 4.24 million
Apr 14, 2019 $ 0.121
+0.39%
$ -- $ 2.54 million
Apr 13, 2019 $ 0.12
-0.09%
$ -- $ 3.68 million
Apr 12, 2019 $ 0.12
+6.75%
$ -- $ 3.64 million
Apr 11, 2019 $ 0.113
-4.01%
$ -- $ 4.89 million
Apr 10, 2019 $ 0.118
-3.96%
$ -- $ 4.06 million
Apr 9, 2019 $ 0.122
+1.47%
$ -- $ 5.7 million
Apr 8, 2019 $ 0.121
+6.92%
$ -- $ 6.97 million
Apr 7, 2019 $ 0.113
+2.32%
$ -- $ 3.3 million
Apr 6, 2019 $ 0.11
-3.67%
$ -- $ 3.02 million
Apr 5, 2019 $ 0.114
+10.11%
$ -- $ 3.12 million
Apr 4, 2019 $ 0.104
-1.80%
$ -- $ 3.61 million
Apr 3, 2019 $ 0.106
-2.10%
$ -- $ 3.87 million
Apr 2, 2019 $ 0.108
-11.32%
$ -- $ 5.28 million
Apr 1, 2019 $ 0.122
+19.07%
$ -- $ 8.72 million
Mar 31, 2019 $ 0.102
-7.86%
$ -- $ 7.46 million
Mar 30, 2019 $ 0.111
-16.40%
$ -- $ 12.35 million
Mar 29, 2019 $ 0.133
-7.43%
$ -- $ 8.55 million
Mar 28, 2019 $ 0.144
+61.02%
$ -- $ 22.19 million
Mar 27, 2019 $ 0.0895
-1.49%
$ -- $ 7.3 million
Mar 26, 2019 $ 0.0908
+15.06%
$ -- $ 5.98 million
Mar 25, 2019 $ 0.0789
-7.34%
$ -- $ 1.45 million
Mar 24, 2019 $ 0.0851
+5.17%
$ -- $ 3.87 million
Mar 23, 2019 $ 0.081
+7.15%
$ -- $ 2.3 million
Mar 22, 2019 $ 0.0755
+30.72%
$ -- $ 3.3 million
Mar 21, 2019 $ 0.0577
+0.32%
$ -- $ 3.81 million
Mar 20, 2019 $ 0.0576
+54.88%
$ -- $ 5.01 million
Mar 19, 2019 $ 0.0372
+3.84%
$ -- $ 1.31 million
Mar 18, 2019 $ 0.0358
-1.01%
$ -- $ 2.22 million
Mar 17, 2019 $ 0.0361
+12.16%
$ -- $ 1.76 million
Mar 16, 2019 $ 0.0322
+0.95%
$ -- $ 690,145
Mar 15, 2019 $ 0.0319
+0.47%
$ -- $ 918,387
Mar 14, 2019 $ 0.0317
-0.35%
$ -- $ 1.21 million
Mar 13, 2019 $ 0.0319
-0.54%
$ -- $ 1.3 million
Download