V SYSTEMS Historical Data

VSYS Page 66
Download
Date Close Price change Market cap Trading volume
Dec 15, 5 PM $ 0.000403
-0.13%
$ 1.39 million $ 1.08 million
Dec 15, 4 PM $ 0.000404
-1.22%
$ 1.39 million $ 1.13 million
Dec 15, 3 PM $ 0.000409
-1.26%
$ 1.41 million $ 1.13 million
Dec 15, 2 PM $ 0.000414
+0.46%
$ 1.42 million $ 1.07 million
Dec 15, 1 PM $ 0.000412
-0.17%
$ 1.42 million $ 1.07 million
Dec 15, 12 PM $ 0.000413
+0.11%
$ 1.42 million $ 988,090
Dec 15, 11 AM $ 0.000412
-0.57%
$ 1.42 million $ 936,408
Dec 15, 10 AM $ 0.000414
-0.97%
$ 1.43 million $ 935,677
Dec 15, 9 AM $ 0.000418
+0.13%
$ 1.44 million $ 926,589
Dec 15, 8 AM $ 0.000418
-0.36%
$ 1.44 million $ 1.13 million
Dec 15, 7 AM $ 0.000419
+0.15%
$ 1.44 million $ 1.18 million
Dec 15, 6 AM $ 0.000418
-0.07%
$ 1.44 million $ 1.17 million
Dec 15, 5 AM $ 0.000419
-0.40%
$ 1.44 million $ 1.16 million
Dec 15, 4 AM $ 0.00042
+0.45%
$ 1.45 million $ 1.14 million
Dec 15, 3 AM $ 0.000419
+0.02%
$ 1.44 million $ 1.14 million
Dec 15, 2 AM $ 0.000418
+0.40%
$ 1.44 million $ 953,786
Dec 15, 1 AM $ 0.000417
+0.28%
$ 1.44 million $ 946,843
Dec 15, 12 AM $ 0.000416
+0.00%
$ 1.43 million $ 936,164
Dec 14, 11 PM $ 0.000416
-0.43%
$ 1.43 million $ 925,508
Dec 14, 10 PM $ 0.000418
+0.39%
$ 1.44 million $ 940,549
Dec 14, 9 PM $ 0.000416
-0.26%
$ 1.43 million $ 938,172
Dec 14, 8 PM $ 0.000417
-0.02%
$ 1.44 million $ 939,731
Dec 14, 7 PM $ 0.000417
+0.25%
$ 1.44 million $ 947,428
Dec 14, 6 PM $ 0.000416
+0.30%
$ 1.43 million $ 944,655
Dec 14, 5 PM $ 0.000415
-1.39%
$ 1.43 million $ 926,538
Dec 14, 4 PM $ 0.000421
+0.14%
$ 1.45 million $ 872,848
Dec 14, 3 PM $ 0.00042
-0.48%
$ 1.45 million $ 877,266
Dec 14, 2 PM $ 0.000423
+0.02%
$ 1.45 million $ 967,808
Dec 14, 1 PM $ 0.000422
-0.03%
$ 1.45 million $ 967,957
Dec 14, 12 PM $ 0.000423
+0.46%
$ 1.45 million $ 1.18 million
Dec 14, 11 AM $ 0.000421
-0.26%
$ 1.45 million $ 1.18 million
Dec 14, 10 AM $ 0.000422
-0.41%
$ 1.45 million $ 1.18 million
Dec 14, 9 AM $ 0.000423
+0.10%
$ 1.46 million $ 1.19 million
Dec 14, 8 AM $ 0.000423
+0.52%
$ 1.46 million $ 1.06 million
Dec 14, 7 AM $ 0.000421
+0.08%
$ 1.45 million $ 943,691
Dec 14, 6 AM $ 0.000421
-0.57%
$ 1.45 million $ 953,055
Dec 14, 5 AM $ 0.000423
+0.49%
$ 1.46 million $ 964,712
Dec 14, 4 AM $ 0.000421
-0.01%
$ 1.45 million $ 969,238
Dec 14, 3 AM $ 0.000421
-0.34%
$ 1.45 million $ 965,836
Dec 14, 2 AM $ 0.000422
-1.07%
$ 1.45 million $ 969,009
Dec 14, 1 AM $ 0.000427
+0.01%
$ 1.47 million $ 971,630
Dec 14, 12 AM $ 0.000427
+0.00%
$ 1.47 million $ 1.04 million
Dec 13, 11 PM $ 0.000427
+0.06%
$ 1.47 million $ 1.02 million
Dec 13, 10 PM $ 0.000427
+0.39%
$ 1.47 million $ 997,354
Dec 13, 9 PM $ 0.000425
+0.32%
$ 1.46 million $ 980,103
Dec 13, 8 PM $ 0.000424
-0.24%
$ 1.46 million $ 951,502
Dec 13, 7 PM $ 0.000425
+1.35%
$ 1.46 million $ 921,852
Dec 13, 6 PM $ 0.000419
+0.01%
$ 1.44 million $ 914,820
Dec 13, 5 PM $ 0.000419
-0.87%
$ 1.44 million $ 912,956
Dec 13, 4 PM $ 0.000423
-0.98%
$ 1.45 million $ 899,376