V SYSTEMS Historical Data

VSYS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 0.0267
-0.40%
$ 105.99 million $ 33.21 million
Jul 13 $ 0.0268
+0.97%
$ 106.27 million $ 36.02 million
Jul 6 $ 0.0266
+7.83%
$ 105.02 million $ 32.13 million
Jun 29 $ 0.0246
-2.00%
$ 97.25 million $ 18.07 million
Jun 22 $ 0.0251
+0.95%
$ 99.04 million $ 40.2 million
Jun 15 $ 0.0249
+3.09%
$ 97.85 million $ 21.33 million
Jun 8 $ 0.0241
-3.64%
$ 94.8 million $ 33.42 million
Jun 1 $ 0.025
+3.42%
$ 98.21 million $ 40.25 million
May 25 $ 0.0242
+4.35%
$ 94.86 million $ 26.29 million
May 18 $ 0.0232
-6.09%
$ 90.85 million $ 13.08 million
May 11 $ 0.0247
+9.34%
$ 96.61 million $ 17.49 million
May 4 $ 0.0226
-13.84%
$ 88.23 million $ 20.59 million
Apr 27 $ 0.0262
+2.88%
$ 102.27 million $ 26.48 million
Apr 20 $ 0.0255
+3.67%
$ 99.27 million $ 24.05 million
Apr 13 $ 0.0246
-2.94%
$ 95.58 million $ 26.88 million
Apr 6 $ 0.0253
+1.33%
$ 98.37 million $ 34.32 million
Mar 30 $ 0.025
+17.95%
$ 96.93 million $ 33.85 million
Mar 23 $ 0.0212
-6.83%
$ 82.14 million $ 33.4 million
Mar 16 $ 0.0228
+12.10%
$ -- $ 40.06 million
Mar 9 $ 0.0204
-47.29%
$ -- $ 38.88 million
Mar 2 $ 0.0387
-11.15%
$ -- $ 106.27 million
Feb 24 $ 0.0436
-11.55%
$ -- $ 28.13 million
Feb 17 $ 0.0494
+17.70%
$ -- $ 32.01 million
Feb 10 $ 0.0419
-17.28%
$ -- $ 31.62 million
Feb 3 $ 0.0507
+20.36%
$ -- $ 37.77 million
Jan 27 $ 0.0421
+30.92%
$ -- $ 29.69 million
Jan 20 $ 0.0322
+7.82%
$ -- $ 14.95 million
Jan 13 $ 0.0299
-7.62%
$ -- $ 22.55 million
Jan 6 $ 0.0324
-6.38%
$ -- $ 16.61 million
Dec 30 $ 0.0344
+8.13%
$ -- $ 13.15 million
Dec 23 $ 0.0318
-18.96%
$ -- $ 13.85 million
Dec 16 $ 0.0392
-4.85%
$ -- $ 14.99 million
Dec 9 $ 0.0413
-19.89%
$ -- $ 15.7 million
Dec 2 $ 0.0515
-0.66%
$ -- $ 19.01 million
Nov 25 $ 0.0518
+1.43%
$ -- $ 30.71 million
Nov 18 $ 0.0511
-33.51%
$ -- $ 50.12 million
Nov 11 $ 0.0769
-1.34%
$ -- $ 61.25 million
Nov 4 $ 0.078
+15.15%
$ -- $ 60 million
Oct 28 $ 0.0677
-1.15%
$ -- $ 46.5 million
Oct 21 $ 0.0685
+10.48%
$ -- $ 62.82 million
Oct 14 $ 0.0621
-18.68%
$ -- $ 26.12 million
Oct 7 $ 0.0763
-3.12%
$ -- $ 36.05 million
Sep 30 $ 0.079
-2.10%
$ -- $ 30.96 million
Sep 23 $ 0.0804
-33.04%
$ -- $ 54.25 million
Sep 16 $ 0.12
-7.05%
$ -- $ 52.82 million
Sep 9 $ 0.129
-14.66%
$ -- $ 57.04 million
Sep 2 $ 0.151
+7.60%
$ -- $ 76.01 million
Aug 26 $ 0.141
-24.03%
$ -- $ 111.06 million
Aug 19 $ 0.186
-8.63%
$ -- $ 125.31 million
Aug 12 $ 0.203
-8.32%
$ -- $ 133.33 million