V SYSTEMS Historical Data

VSYS Page 86
Download
Date Close Price change Market cap Trading volume
Nov 4, 8 PM $ 0.000598
+11.12%
$ 2.06 million $ 864
Nov 4, 7 PM $ 0.000539
+0.03%
$ 1.85 million $ 862
Nov 4, 6 PM $ 0.000598
+0.03%
$ 2.06 million $ 866
Nov 4, 5 PM $ 0.000598
-0.07%
$ 2.06 million $ 868
Nov 4, 4 PM $ 0.000598
-0.04%
$ 2.06 million $ 877
Nov 4, 3 PM $ 0.000539
+0.26%
$ 1.85 million $ 877
Nov 4, 2 PM $ 0.000537
-0.18%
$ 1.85 million $ 866
Nov 4, 1 PM $ 0.000538
-9.93%
$ 1.85 million $ 895
Nov 4, 12 PM $ 0.000598
-0.08%
$ 2.06 million $ 444
Nov 4, 11 AM $ 0.000538
-0.08%
$ 1.85 million $ 410
Nov 4, 10 AM $ 0.000539
+0.06%
$ 1.86 million $ 401
Nov 4, 9 AM $ 0.000538
-10.06%
$ 1.85 million $ 448
Nov 4, 8 AM $ 0.000599
+0.08%
$ 2.06 million $ 450
Nov 4, 7 AM $ 0.000598
-0.01%
$ 2.06 million $ 452
Nov 4, 6 AM $ 0.000598
+11.17%
$ 2.06 million $ 464
Nov 4, 5 AM $ 0.000538
-0.03%
$ 1.85 million $ 456
Nov 4, 4 AM $ 0.000538
-9.94%
$ 1.85 million $ 495
Nov 4, 3 AM $ 0.000598
+11.10%
$ 2.06 million $ 545
Nov 4, 2 AM $ 0.000538
-10.28%
$ 1.85 million $ 554
Nov 4, 1 AM $ 0.0006
+0.00%
$ 2.06 million $ 1,047
Nov 4, 12 AM $ 0.0006
-9.09%
$ 2.06 million $ 885
Nov 3, 11 PM $ 0.00066
+10.00%
$ 2.27 million $ 872
Nov 3, 10 PM $ 0.0006
-9.08%
$ 2.06 million $ 852
Nov 3, 9 PM $ 0.00066
+0.00%
$ 2.27 million $ 1,528
Nov 3, 8 PM $ 0.00066
+0.01%
$ 2.27 million $ 1,528
Nov 3, 7 PM $ 0.00066
+10.05%
$ 2.27 million $ 1,528
Nov 3, 6 PM $ 0.000599
-9.08%
$ 2.06 million $ 1,523
Nov 3, 5 PM $ 0.000659
+0.04%
$ 2.27 million $ 1,537
Nov 3, 4 PM $ 0.000659
+0.13%
$ 2.27 million $ 1,532
Nov 3, 3 PM $ 0.000658
-0.04%
$ 2.27 million $ 1,530
Nov 3, 2 PM $ 0.000658
+10.02%
$ 2.27 million $ 1,871
Nov 3, 1 PM $ 0.000598
-9.14%
$ 2.06 million $ 1,830
Nov 3, 12 PM $ 0.000659
+22.08%
$ 2.27 million $ 1,799
Nov 3, 11 AM $ 0.000659
+10.19%
$ 2.27 million $ 1,809
Nov 3, 10 AM $ 0.000598
-0.11%
$ 2.06 million $ 1,845
Nov 3, 9 AM $ 0.000599
-0.10%
$ 2.06 million $ 1,812
Nov 3, 8 AM $ 0.0006
-9.03%
$ 2.06 million $ 1,811
Nov 3, 7 AM $ 0.000659
+9.90%
$ 2.27 million $ 1,811
Nov 3, 6 AM $ 0.0006
-9.13%
$ 2.06 million $ 1,801
Nov 3, 5 AM $ 0.00066
+9.98%
$ 2.27 million $ 1,929
Nov 3, 4 AM $ 0.0006
-0.07%
$ 2.07 million $ 1,890
Nov 3, 3 AM $ 0.0006
-0.08%
$ 2.07 million $ 1,969
Nov 3, 2 AM $ 0.000601
-0.05%
$ 2.07 million $ 1,960
Nov 3, 1 AM $ 0.000601
-9.09%
$ 2.07 million $ 1,959
Nov 3, 12 AM $ 0.000661
+0.00%
$ 2.28 million $ 1,450
Nov 2, 11 PM $ 0.000661
+0.00%
$ 2.28 million $ 1,450
Nov 2, 10 PM $ 0.000601
+0.00%
$ 2.07 million $ 1,450
Nov 2, 9 PM $ 0.000601
-9.09%
$ 2.07 million $ 1,449
Nov 2, 8 PM $ 0.000661
+0.00%
$ 2.28 million $ 908
Nov 2, 7 PM $ 0.000661
+10.00%
$ 2.28 million $ 903