V SYSTEMS Historical Data

VSYS Page 63
Download
Date Close Price change Market cap Trading volume
Dec 21, 8 PM $ 0.000422
-1.60%
$ 1.45 million $ 903,466
Dec 21, 7 PM $ 0.000429
-2.53%
$ 1.48 million $ 900,969
Dec 21, 6 PM $ 0.000443
-8.89%
$ 1.53 million $ 697,067
Dec 21, 5 PM $ 0.000487
-2.26%
$ 1.68 million $ 881,270
Dec 21, 4 PM $ 0.000498
+0.13%
$ 1.71 million $ 889,370
Dec 21, 3 PM $ 0.000497
-1.82%
$ 1.71 million $ 901,086
Dec 21, 2 PM $ 0.000506
-1.15%
$ 1.74 million $ 901,681
Dec 21, 1 PM $ 0.000512
+11.36%
$ 1.76 million $ 902,977
Dec 21, 12 PM $ 0.00046
-0.27%
$ 1.58 million $ 870,127
Dec 21, 11 AM $ 0.000461
-1.32%
$ 1.59 million $ 876,963
Dec 21, 10 AM $ 0.000467
-0.80%
$ 1.61 million $ 873,418
Dec 21, 9 AM $ 0.000471
+2.04%
$ 1.62 million $ 872,610
Dec 21, 8 AM $ 0.000462
+1.09%
$ 1.59 million $ 864,441
Dec 21, 7 AM $ 0.000457
+0.18%
$ 1.57 million $ 845,330
Dec 21, 6 AM $ 0.000456
+0.05%
$ 1.57 million $ 827,321
Dec 21, 5 AM $ 0.000456
-0.14%
$ 1.57 million $ 820,509
Dec 21, 4 AM $ 0.000456
-0.09%
$ 1.57 million $ 816,572
Dec 21, 3 AM $ 0.000457
-0.01%
$ 1.57 million $ 974,147
Dec 21, 2 AM $ 0.000457
+1.20%
$ 1.57 million $ 1.46 million
Dec 21, 1 AM $ 0.000451
-0.19%
$ 1.55 million $ 1.63 million
Dec 21, 12 AM $ 0.000452
-4.88%
$ 1.56 million $ 1.28 million
Dec 20, 11 PM $ 0.000475
-0.04%
$ 1.64 million $ 1.26 million
Dec 20, 10 PM $ 0.000476
+0.29%
$ 1.64 million $ 1.28 million
Dec 20, 9 PM $ 0.000474
-0.08%
$ 1.63 million $ 1.3 million
Dec 20, 8 PM $ 0.000475
+0.12%
$ 1.63 million $ 1.32 million
Dec 20, 7 PM $ 0.000474
-1.28%
$ 1.63 million $ 1.32 million
Dec 20, 6 PM $ 0.00048
-0.70%
$ 1.65 million $ 1.32 million
Dec 20, 5 PM $ 0.000484
-2.41%
$ 1.66 million $ 1.32 million
Dec 20, 4 PM $ 0.000496
-0.02%
$ 1.71 million $ 1.32 million
Dec 20, 3 PM $ 0.000496
-3.25%
$ 1.71 million $ 1.34 million
Dec 20, 2 PM $ 0.000512
-0.12%
$ 1.76 million $ 1.34 million
Dec 20, 1 PM $ 0.000513
-0.36%
$ 1.77 million $ 1.35 million
Dec 20, 12 PM $ 0.000515
-0.95%
$ 1.77 million $ 1.35 million
Dec 20, 11 AM $ 0.00052
-0.24%
$ 1.79 million $ 1.38 million
Dec 20, 10 AM $ 0.000521
-0.13%
$ 1.79 million $ 1.38 million
Dec 20, 9 AM $ 0.000522
-0.10%
$ 1.8 million $ 1.4 million
Dec 20, 8 AM $ 0.000522
+0.23%
$ 1.8 million $ 1.42 million
Dec 20, 7 AM $ 0.000521
+0.14%
$ 1.79 million $ 1.44 million
Dec 20, 6 AM $ 0.00052
-1.31%
$ 1.79 million $ 1.48 million
Dec 20, 5 AM $ 0.000527
-2.26%
$ 1.81 million $ 1.52 million
Dec 20, 4 AM $ 0.000539
-4.16%
$ 1.86 million $ 1.55 million
Dec 20, 3 AM $ 0.000563
+14.00%
$ 1.94 million $ 1.44 million
Dec 20, 2 AM $ 0.000494
+0.17%
$ 1.7 million $ 926,367
Dec 20, 1 AM $ 0.000493
-0.08%
$ 1.7 million $ 1.05 million
Dec 20, 12 AM $ 0.000493
-7.06%
$ 1.7 million $ 1.02 million
Dec 19, 11 PM $ 0.000531
-1.69%
$ 1.83 million $ 1.06 million
Dec 19, 10 PM $ 0.00054
+0.69%
$ 1.86 million $ 1.07 million
Dec 19, 9 PM $ 0.000536
+3.64%
$ 1.85 million $ 1.06 million
Dec 19, 8 PM $ 0.000517
+3.40%
$ 1.78 million $ 1.08 million
Dec 19, 7 PM $ 0.000501
+0.07%
$ 1.72 million $ 1.08 million