V SYSTEMS Historical Data

VSYS Page 64
Download
Date Close Price change Market cap Trading volume
Dec 19, 7 PM $ 0.000501
+0.07%
$ 1.72 million $ 1.08 million
Dec 19, 6 PM $ 0.0005
-0.91%
$ 1.72 million $ 1.08 million
Dec 19, 5 PM $ 0.000505
-2.14%
$ 1.74 million $ 1.12 million
Dec 19, 4 PM $ 0.000516
+1.42%
$ 1.78 million $ 1.14 million
Dec 19, 3 PM $ 0.000509
-3.86%
$ 1.76 million $ 1.15 million
Dec 19, 2 PM $ 0.00053
-0.22%
$ 1.82 million $ 1.16 million
Dec 19, 1 PM $ 0.000531
+0.28%
$ 1.83 million $ 1.21 million
Dec 19, 12 PM $ 0.000529
+13.73%
$ 1.82 million $ 1.37 million
Dec 19, 11 AM $ 0.000466
+2.21%
$ 1.6 million $ 1.37 million
Dec 19, 10 AM $ 0.000455
+0.70%
$ 1.57 million $ 1.38 million
Dec 19, 9 AM $ 0.000452
-1.77%
$ 1.56 million $ 1.38 million
Dec 19, 8 AM $ 0.00046
-0.07%
$ 1.59 million $ 1.39 million
Dec 19, 7 AM $ 0.000461
-0.25%
$ 1.59 million $ 1.37 million
Dec 19, 6 AM $ 0.000462
-1.00%
$ 1.59 million $ 1.36 million
Dec 19, 5 AM $ 0.000467
-0.25%
$ 1.61 million $ 1.35 million
Dec 19, 4 AM $ 0.000468
+0.55%
$ 1.61 million $ 1.33 million
Dec 19, 3 AM $ 0.000465
+0.05%
$ 1.6 million $ 1.34 million
Dec 19, 2 AM $ 0.000465
-4.32%
$ 1.6 million $ 1.37 million
Dec 19, 1 AM $ 0.000486
+0.62%
$ 1.67 million $ 1.15 million
Dec 19, 12 AM $ 0.000483
-0.26%
$ 1.66 million $ 1.12 million
Dec 18, 11 PM $ 0.000485
-0.58%
$ 1.67 million $ 1.09 million
Dec 18, 10 PM $ 0.000487
+0.92%
$ 1.68 million $ 1.07 million
Dec 18, 9 PM $ 0.000483
+0.77%
$ 1.66 million $ 1.08 million
Dec 18, 8 PM $ 0.000479
+0.73%
$ 1.65 million $ 1.06 million
Dec 18, 7 PM $ 0.000476
-0.54%
$ 1.64 million $ 1.06 million
Dec 18, 6 PM $ 0.000478
-0.14%
$ 1.65 million $ 1.07 million
Dec 18, 5 PM $ 0.000479
-0.86%
$ 1.65 million $ 1.03 million
Dec 18, 4 PM $ 0.000483
-0.69%
$ 1.66 million $ 1.03 million
Dec 18, 3 PM $ 0.000487
+0.27%
$ 1.68 million $ 1.01 million
Dec 18, 2 PM $ 0.000485
-0.44%
$ 1.67 million $ 987,915
Dec 18, 1 PM $ 0.000487
+0.04%
$ 1.68 million $ 942,089
Dec 18, 12 PM $ 0.000487
-3.07%
$ 1.68 million $ 785,265
Dec 18, 11 AM $ 0.000503
-2.29%
$ 1.73 million $ 839,495
Dec 18, 10 AM $ 0.000514
-4.05%
$ 1.84 million $ 845,223
Dec 18, 9 AM $ 0.000536
+0.79%
$ 1.85 million $ 824,941
Dec 18, 8 AM $ 0.000531
-0.36%
$ 1.83 million $ 1.01 million
Dec 18, 7 AM $ 0.000533
-3.33%
$ 1.84 million $ 1.07 million
Dec 18, 6 AM $ 0.000552
+13.25%
$ 1.9 million $ 1.04 million
Dec 18, 5 AM $ 0.000487
+0.64%
$ 1.68 million $ 1.02 million
Dec 18, 4 AM $ 0.000484
+0.35%
$ 1.67 million $ 1.01 million
Dec 18, 3 AM $ 0.000482
+3.04%
$ 1.66 million $ 978,339
Dec 18, 2 AM $ 0.00047
-1.47%
$ 1.62 million $ 914,636
Dec 18, 1 AM $ 0.000477
+0.63%
$ 1.64 million $ 989,883
Dec 18, 12 AM $ 0.000474
+1.07%
$ 1.63 million $ 994,343
Dec 17, 11 PM $ 0.000469
+0.99%
$ 1.61 million $ 1 million
Dec 17, 10 PM $ 0.000464
+0.93%
$ 1.6 million $ 1 million
Dec 17, 9 PM $ 0.00046
-1.46%
$ 1.58 million $ 995,479
Dec 17, 8 PM $ 0.000467
+0.37%
$ 1.61 million $ 990,199
Dec 17, 7 PM $ 0.000465
-1.30%
$ 1.6 million $ 980,334
Dec 17, 6 PM $ 0.000471
+0.28%
$ 1.62 million $ 978,810