V SYSTEMS Historical Data

VSYS Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 0.0185
-5.09%
$ 78.39 million $ 6.51 million
Jun 28 $ 0.0195
+4.30%
$ 82.46 million $ 7.16 million
Jun 21 $ 0.0186
-6.81%
$ 78.88 million $ 17.79 million
Jun 14 $ 0.02
-4.47%
$ 84.7 million $ 12.77 million
Jun 7 $ 0.0209
-15.62%
$ 88.39 million $ 29.55 million
May 31 $ 0.0248
+17.42%
$ 104.39 million $ 13.43 million
May 24 $ 0.0205
+21.86%
$ 86.37 million $ 16.34 million
May 17 $ 0.0168
-43.96%
$ 70.78 million $ 21.42 million
May 10 $ 0.03
-20.96%
$ 126.1 million $ 31.66 million
May 3 $ 0.038
-3.07%
$ 159.34 million $ 29.27 million
Apr 26 $ 0.0392
+5.80%
$ 164.18 million $ 39.89 million
Apr 19 $ 0.0371
-30.43%
$ 155.06 million $ 36.35 million
Apr 12 $ 0.0533
-7.57%
$ 222.61 million $ 52.21 million
Apr 5 $ 0.0576
+3.14%
$ 240.55 million $ 50.38 million
Mar 29 $ 0.0559
+38.41%
$ 232.93 million $ 159.54 million
Mar 22 $ 0.0404
+37.10%
$ 168.11 million $ 47.83 million
Mar 15 $ 0.0295
+4.49%
$ 122.45 million $ 54.01 million
Mar 8 $ 0.0282
+33.62%
$ 117.18 million $ 37.87 million
Mar 1 $ 0.0211
+12.57%
$ 87.56 million $ 14.19 million
Feb 22 $ 0.0188
-26.52%
$ 77.69 million $ 19.78 million
Feb 15 $ 0.0255
+7.36%
$ 105.62 million $ 32.83 million
Feb 8 $ 0.0238
+48.60%
$ 98.26 million $ 27.68 million
Feb 1 $ 0.016
+7.23%
$ 66.07 million $ 12.45 million
Jan 25 $ 0.0147
-1.77%
$ 60.69 million $ 10.52 million
Jan 18 $ 0.0151
-1.17%
$ 62.13 million $ 22.8 million
Jan 11 $ 0.0153
+5.87%
$ 62.85 million $ 58.37 million
Jan 4 $ 0.0144
+15.79%
$ 59.06 million $ 51.79 million
Dec 28 $ 0.0124
-8.90%
$ 50.87 million $ 22.94 million
Dec 21 $ 0.0136
-14.95%
$ 55.62 million $ 34.5 million
Dec 14 $ 0.016
+8.64%
$ 65.19 million $ 12.08 million
Dec 7 $ 0.015
-2.52%
$ -- $ 23.63 million
Nov 30 $ 0.0154
+3.27%
$ -- $ 21.79 million
Nov 23 $ 0.0149
-1.25%
$ -- $ 42.79 million
Nov 16 $ 0.0151
-3.24%
$ 61.22 million $ 35.74 million
Nov 9 $ 0.0156
+4.71%
$ 63.06 million $ 14.55 million
Nov 2 $ 0.0149
-2.05%
$ 60.2 million $ 15.93 million
Oct 26 $ 0.0152
-7.63%
$ 61.37 million $ 13.54 million
Oct 19 $ 0.0164
-8.97%
$ 66.34 million $ 12.27 million
Oct 12 $ 0.0181
-7.56%
$ 72.77 million $ 13.43 million
Oct 5 $ 0.0195
-8.14%
$ 78.65 million $ 14.14 million
Sep 28 $ 0.0213
+8.50%
$ 85.5 million $ 30.98 million
Sep 21 $ 0.0196
-10.74%
$ 78.65 million $ 13.43 million
Sep 14 $ 0.022
-7.99%
$ 88 million $ 10.29 million
Sep 7 $ 0.0239
-2.14%
$ 95.48 million $ 17.16 million
Aug 31 $ 0.0244
-27.05%
$ 97.45 million $ 35.16 million
Aug 24 $ 0.0334
+9.73%
$ 133.34 million $ 64.66 million
Aug 17 $ 0.0305
-6.27%
$ 121.38 million $ 22.34 million
Aug 10 $ 0.0325
+15.85%
$ 129.27 million $ 40.46 million
Aug 3 $ 0.0281
+7.01%
$ 111.79 million $ 18.32 million
Jul 27 $ 0.0263
-1.76%
$ 104.28 million $ 24.93 million