V SYSTEMS Historical Data

VSYS Page 65
Download
Date Close Price change Market cap Trading volume
Dec 17, 6 PM $ 0.000471
+0.28%
$ 1.62 million $ 978,810
Dec 17, 5 PM $ 0.00047
+0.58%
$ 1.62 million $ 980,561
Dec 17, 4 PM $ 0.000467
-0.76%
$ 1.61 million $ 972,525
Dec 17, 3 PM $ 0.000471
+0.17%
$ 1.62 million $ 977,991
Dec 17, 2 PM $ 0.00047
-0.24%
$ 1.62 million $ 980,763
Dec 17, 1 PM $ 0.000471
+0.79%
$ 1.62 million $ 959,774
Dec 17, 12 PM $ 0.000467
+0.53%
$ 1.61 million $ 944,193
Dec 17, 11 AM $ 0.000465
-3.11%
$ 1.6 million $ 857,849
Dec 17, 10 AM $ 0.00048
-2.29%
$ 1.65 million $ 838,963
Dec 17, 9 AM $ 0.000491
-2.16%
$ 1.69 million $ 839,089
Dec 17, 8 AM $ 0.000502
+20.72%
$ 1.73 million $ 643,500
Dec 17, 7 AM $ 0.000416
+2.39%
$ 1.43 million $ 655,521
Dec 17, 6 AM $ 0.000406
+1.00%
$ 1.4 million $ 666,246
Dec 17, 5 AM $ 0.000402
-0.10%
$ 1.38 million $ 683,440
Dec 17, 4 AM $ 0.000402
-0.95%
$ 1.39 million $ 681,926
Dec 17, 3 AM $ 0.000406
+0.16%
$ 1.4 million $ 687,763
Dec 17, 2 AM $ 0.000406
-0.51%
$ 1.4 million $ 692,498
Dec 17, 1 AM $ 0.000408
-0.15%
$ 1.4 million $ 528,473
Dec 17, 12 AM $ 0.000408
-0.06%
$ 1.41 million $ 533,981
Dec 16, 11 PM $ 0.000409
+0.11%
$ 1.41 million $ 534,171
Dec 16, 10 PM $ 0.000408
+0.62%
$ 1.41 million $ 544,452
Dec 16, 9 PM $ 0.000406
+0.76%
$ 1.4 million $ 539,617
Dec 16, 8 PM $ 0.000403
-0.82%
$ 1.39 million $ 536,357
Dec 16, 7 PM $ 0.000406
-1.36%
$ 1.4 million $ 550,677
Dec 16, 6 PM $ 0.000412
+1.12%
$ 1.42 million $ 565,328
Dec 16, 5 PM $ 0.000407
-0.83%
$ 1.4 million $ 571,421
Dec 16, 4 PM $ 0.00041
+0.40%
$ 1.41 million $ 585,596
Dec 16, 3 PM $ 0.000409
-4.99%
$ 1.41 million $ 595,081
Dec 16, 2 PM $ 0.00043
-0.19%
$ 1.48 million $ 678,507
Dec 16, 1 PM $ 0.000431
+0.29%
$ 1.48 million $ 697,397
Dec 16, 12 PM $ 0.00043
+5.09%
$ 1.48 million $ 793,721
Dec 16, 11 AM $ 0.000409
+0.09%
$ 1.41 million $ 853,816
Dec 16, 10 AM $ 0.000409
-2.39%
$ 1.41 million $ 878,521
Dec 16, 9 AM $ 0.000419
+1.99%
$ 1.44 million $ 886,298
Dec 16, 8 AM $ 0.000411
-1.37%
$ 1.41 million $ 890,775
Dec 16, 7 AM $ 0.000416
+0.15%
$ 1.43 million $ 811,534
Dec 16, 6 AM $ 0.000416
-4.19%
$ 1.43 million $ 809,053
Dec 16, 5 AM $ 0.000434
+0.71%
$ 1.49 million $ 808,116
Dec 16, 4 AM $ 0.000431
+0.72%
$ 1.48 million $ 825,181
Dec 16, 3 AM $ 0.000428
+0.14%
$ 1.47 million $ 832,960
Dec 16, 2 AM $ 0.000427
-2.06%
$ 1.47 million $ 1.02 million
Dec 16, 1 AM $ 0.000436
+7.65%
$ 1.5 million $ 1.03 million
Dec 16, 12 AM $ 0.000405
-2.00%
$ 1.4 million $ 1.05 million
Dec 15, 11 PM $ 0.000413
+1.36%
$ 1.42 million $ 1.06 million
Dec 15, 10 PM $ 0.000408
+1.33%
$ 1.4 million $ 1.05 million
Dec 15, 9 PM $ 0.000403
+0.07%
$ 1.39 million $ 1.06 million
Dec 15, 8 PM $ 0.000402
-0.23%
$ 1.39 million $ 1.08 million
Dec 15, 7 PM $ 0.000403
-0.20%
$ 1.39 million $ 1.08 million
Dec 15, 6 PM $ 0.000404
+0.08%
$ 1.39 million $ 1.07 million
Dec 15, 5 PM $ 0.000403
-0.13%
$ 1.39 million $ 1.08 million