V SYSTEMS Historical Data

VSYS Page 53
Download
Date Close Price change Market cap Trading volume
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
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