V SYSTEMS Historical Data

VSYS Page 6
Download
Date Close Price change Market cap Trading volume
Apr 16, 9 PM $ 0.000227
-0.25%
$ 1.29 million $ 302,745
Apr 16, 8 PM $ 0.000228
-0.12%
$ 1.29 million $ 323,281
Apr 16, 7 PM $ 0.000228
+0.06%
$ 1.29 million $ 334,293
Apr 16, 6 PM $ 0.000228
+0.14%
$ 1.29 million $ 338,838
Apr 16, 5 PM $ 0.000227
+0.27%
$ 1.29 million $ 352,835
Apr 16, 4 PM $ 0.000227
+0.73%
$ 1.29 million $ 362,614
Apr 16, 3 PM $ 0.000225
+0.47%
$ 1.28 million $ 373,931
Apr 16, 2 PM $ 0.000224
+0.06%
$ 1.27 million $ 392,305
Apr 16, 1 PM $ 0.000224
-0.87%
$ 1.27 million $ 386,761
Apr 16, 12 PM $ 0.000226
-0.05%
$ 1.28 million $ 396,617
Apr 16, 11 AM $ 0.000226
+0.15%
$ 1.28 million $ 430,124
Apr 16, 10 AM $ 0.000226
-0.34%
$ 1.28 million $ 443,651
Apr 16, 9 AM $ 0.000226
-0.09%
$ 1.28 million $ 461,099
Apr 16, 8 AM $ 0.000227
+0.10%
$ 1.29 million $ 469,317
Apr 16, 7 AM $ 0.000226
-0.09%
$ 1.28 million $ 473,258
Apr 16, 6 AM $ 0.000227
-0.03%
$ 1.29 million $ 477,544
Apr 16, 5 AM $ 0.000227
+0.03%
$ 1.29 million $ 473,946
Apr 16, 4 AM $ 0.000227
-0.01%
$ 1.29 million $ 476,672
Apr 16, 3 AM $ 0.000227
-0.06%
$ 1.29 million $ 468,331
Apr 16, 2 AM $ 0.000227
+0.03%
$ 1.29 million $ 450,905
Apr 16, 1 AM $ 0.000227
-0.20%
$ 1.29 million $ 442,599
Apr 16, 12 AM $ 0.000227
+0.01%
$ 1.29 million $ 436,053
Apr 15, 11 PM $ 0.000227
+0.38%
$ 1.29 million $ 441,973
Apr 15, 10 PM $ 0.000226
-0.13%
$ 1.28 million $ 425,069
Apr 15, 9 PM $ 0.000227
-1.20%
$ 1.29 million $ 394,039
Apr 15, 8 PM $ 0.000229
-0.15%
$ 1.3 million $ 385,016
Apr 15, 7 PM $ 0.00023
+0.07%
$ 1.3 million $ 380,055
Apr 15, 6 PM $ 0.00023
-0.04%
$ 1.3 million $ 381,360
Apr 15, 5 PM $ 0.00023
+0.00%
$ 1.3 million $ 382,710
Apr 15, 4 PM $ 0.00023
+0.75%
$ 1.3 million $ 379,063
Apr 15, 3 PM $ 0.000228
-0.82%
$ 1.29 million $ 370,174
Apr 15, 2 PM $ 0.00023
+0.10%
$ 1.3 million $ 355,259
Apr 15, 1 PM $ 0.00023
-0.42%
$ 1.3 million $ 359,656
Apr 15, 12 PM $ 0.000231
+0.04%
$ 1.31 million $ 356,078
Apr 15, 11 AM $ 0.00023
+0.10%
$ 1.31 million $ 325,969
Apr 15, 10 AM $ 0.00023
-0.04%
$ 1.31 million $ 312,055
Apr 15, 9 AM $ 0.00023
-0.06%
$ 1.31 million $ 294,776
Apr 15, 8 AM $ 0.00023
+0.46%
$ 1.31 million $ 294,517
Apr 15, 7 AM $ 0.000229
+0.00%
$ 1.3 million $ 291,774
Apr 15, 6 AM $ 0.000229
-0.03%
$ 1.3 million $ 320,515
Apr 15, 5 AM $ 0.000229
-0.01%
$ 1.3 million $ 331,310
Apr 15, 4 AM $ 0.000229
+0.08%
$ 1.3 million $ 320,414
Apr 15, 3 AM $ 0.000229
+0.09%
$ 1.3 million $ 327,691
Apr 15, 2 AM $ 0.000229
-0.52%
$ 1.3 million $ 340,579
Apr 15, 1 AM $ 0.00023
+0.26%
$ 1.31 million $ 348,197
Apr 15, 12 AM $ 0.00023
-0.14%
$ 1.3 million $ 356,908
Apr 14, 11 PM $ 0.00023
-0.08%
$ 1.3 million $ 349,953
Apr 14, 10 PM $ 0.00023
-0.20%
$ 1.31 million $ 342,297
Apr 14, 9 PM $ 0.000231
+0.28%
$ 1.31 million $ 339,418
Apr 14, 8 PM $ 0.00023
+0.17%
$ 1.31 million $ 361,854