V SYSTEMS Historical Data

VSYS Page 54
Download
Date Close Price change Market cap Trading volume
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
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