V SYSTEMS Historical Data

VSYS Page 67
Download
Date Close Price change Market cap Trading volume
Dec 13, 4 PM $ 0.000423
-0.98%
$ 1.45 million $ 899,376
Dec 13, 3 PM $ 0.000427
-0.93%
$ 1.47 million $ 887,807
Dec 13, 2 PM $ 0.000431
+0.01%
$ 1.48 million $ 824,658
Dec 13, 1 PM $ 0.000431
-0.05%
$ 1.48 million $ 1.06 million
Dec 13, 12 PM $ 0.000429
+1.35%
$ 1.48 million $ 831,361
Dec 13, 11 AM $ 0.000423
+0.02%
$ 1.46 million $ 836,409
Dec 13, 10 AM $ 0.000423
-0.51%
$ 1.46 million $ 852,399
Dec 13, 9 AM $ 0.000425
-0.22%
$ 1.46 million $ 834,292
Dec 13, 8 AM $ 0.000427
+1.13%
$ 1.47 million $ 814,254
Dec 13, 7 AM $ 0.000422
-0.28%
$ 1.45 million $ 802,344
Dec 13, 6 AM $ 0.000423
-0.13%
$ 1.46 million $ 779,581
Dec 13, 5 AM $ 0.000423
+0.23%
$ 1.46 million $ 755,249
Dec 13, 4 AM $ 0.000423
+0.09%
$ 1.45 million $ 737,390
Dec 13, 3 AM $ 0.000422
-0.31%
$ 1.45 million $ 722,744
Dec 13, 2 AM $ 0.000423
+0.87%
$ 1.46 million $ 717,484
Dec 13, 1 AM $ 0.00042
-0.89%
$ 1.45 million $ 1.28 million
Dec 13, 12 AM $ 0.000424
+0.02%
$ 1.46 million $ 1.2 million
Dec 12, 11 PM $ 0.000424
+0.03%
$ 1.46 million $ 1.2 million
Dec 12, 10 PM $ 0.000423
-0.74%
$ 1.46 million $ 1.2 million
Dec 12, 9 PM $ 0.000427
+0.16%
$ 1.47 million $ 1.2 million
Dec 12, 8 PM $ 0.000426
+0.60%
$ 1.47 million $ 1.21 million
Dec 12, 7 PM $ 0.000423
+0.02%
$ 1.46 million $ 1.2 million
Dec 12, 6 PM $ 0.000423
-0.05%
$ 1.46 million $ 1.2 million
Dec 12, 5 PM $ 0.000423
+0.58%
$ 1.46 million $ 1.19 million
Dec 12, 4 PM $ 0.000421
-3.14%
$ 1.45 million $ 1.62 million
Dec 12, 3 PM $ 0.000435
-2.37%
$ 1.5 million $ 1.63 million
Dec 12, 2 PM $ 0.000445
+1.18%
$ 1.53 million $ 1.59 million
Dec 12, 1 PM $ 0.00044
-0.11%
$ 1.51 million $ 1.33 million
Dec 12, 12 PM $ 0.00044
-1.68%
$ 1.52 million $ 1.33 million
Dec 12, 11 AM $ 0.000448
+2.69%
$ 1.54 million $ 1.31 million
Dec 12, 10 AM $ 0.000436
+0.61%
$ 1.5 million $ 1.33 million
Dec 12, 9 AM $ 0.000434
+1.92%
$ 1.49 million $ 1.34 million
Dec 12, 8 AM $ 0.000425
+2.49%
$ 1.46 million $ 1.35 million
Dec 12, 7 AM $ 0.000415
+0.36%
$ 1.43 million $ 1.36 million
Dec 12, 6 AM $ 0.000414
-0.43%
$ 1.42 million $ 1.37 million
Dec 12, 5 AM $ 0.000415
-0.46%
$ 1.43 million $ 1.38 million
Dec 12, 4 AM $ 0.000417
+1.89%
$ 1.44 million $ 1.4 million
Dec 12, 3 AM $ 0.00041
-0.74%
$ 1.41 million $ 1.4 million
Dec 12, 2 AM $ 0.000413
+0.55%
$ 1.42 million $ 1.4 million
Dec 12, 1 AM $ 0.00041
-0.67%
$ 1.41 million $ 865,682
Dec 12, 12 AM $ 0.000413
-0.51%
$ 1.42 million $ 1.21 million
Dec 11, 11 PM $ 0.000415
+0.25%
$ 1.43 million $ 1.21 million
Dec 11, 10 PM $ 0.000414
-0.27%
$ 1.43 million $ 1.21 million
Dec 11, 9 PM $ 0.000415
-0.01%
$ 1.43 million $ 1.21 million
Dec 11, 8 PM $ 0.000415
-0.37%
$ 1.43 million $ 1.2 million
Dec 11, 7 PM $ 0.000417
-0.31%
$ 1.43 million $ 1.2 million
Dec 11, 6 PM $ 0.000418
-1.41%
$ 1.44 million $ 1.2 million
Dec 11, 5 PM $ 0.000424
-2.99%
$ 1.46 million $ 1.21 million
Dec 11, 4 PM $ 0.000437
+10.91%
$ 1.51 million $ 777,529
Dec 11, 3 PM $ 0.000394
-0.53%
$ 1.36 million $ 752,525