V SYSTEMS Historical Data

VSYS Page 96
Download
Date Close Price change Market cap Trading volume
Oct 16, 6 PM $ 0.000603
-16.69%
$ 2.08 million $ 5,652
Oct 16, 5 PM $ 0.000724
+0.01%
$ 2.49 million $ 5,660
Oct 16, 4 PM $ 0.000603
-16.71%
$ 2.08 million $ 5,639
Oct 16, 3 PM $ 0.000724
+0.11%
$ 2.49 million $ 789
Oct 16, 2 PM $ 0.000723
+0.09%
$ 2.49 million $ 781
Oct 16, 1 PM $ 0.000723
+9.07%
$ 2.49 million $ 929
Oct 16, 12 PM $ 0.000663
-8.38%
$ 2.28 million $ 1,286
Oct 16, 11 AM $ 0.000723
-0.10%
$ 2.49 million $ 1,331
Oct 16, 10 AM $ 0.000724
+9.13%
$ 2.49 million $ 1,380
Oct 16, 9 AM $ 0.000663
-8.33%
$ 2.28 million $ 1,387
Oct 16, 8 AM $ 0.000724
+9.06%
$ 2.49 million $ 1,523
Oct 16, 7 AM $ 0.000663
+0.04%
$ 2.28 million $ 1,604
Oct 16, 6 AM $ 0.000663
-15.38%
$ 2.28 million $ 1,615
Oct 16, 5 AM $ 0.000784
+8.29%
$ 2.7 million $ 1,745
Oct 16, 4 AM $ 0.000724
+9.07%
$ 2.49 million $ 1,783
Oct 16, 3 AM $ 0.000664
-15.40%
$ 2.28 million $ 1,815
Oct 16, 2 AM $ 0.000784
+8.40%
$ 2.7 million $ 1,811
Oct 16, 1 AM $ 0.000724
-0.01%
$ 2.49 million $ 2,393
Oct 16, 12 AM $ 0.000724
+0.00%
$ 2.49 million $ 2,394
Oct 15, 11 PM $ 0.000724
+0.00%
$ 2.49 million $ 2,394
Oct 15, 10 PM $ 0.000724
+0.00%
$ 2.49 million $ 2,394
Oct 15, 9 PM $ 0.000724
-0.02%
$ 2.49 million $ 2,363
Oct 15, 8 PM $ 0.000724
+9.24%
$ 2.49 million $ 2,592
Oct 15, 7 PM $ 0.000663
-8.33%
$ 2.28 million $ 2,793
Oct 15, 6 PM $ 0.000723
+0.08%
$ 2.49 million $ 2,745
Oct 15, 5 PM $ 0.000722
-0.04%
$ 2.49 million $ 2,734
Oct 15, 4 PM $ 0.000723
-0.02%
$ 2.49 million $ 2,767
Oct 15, 3 PM $ 0.000723
+9.16%
$ 2.49 million $ 2,769
Oct 15, 2 PM $ 0.000662
+0.01%
$ 2.28 million $ 3,158
Oct 15, 1 PM $ 0.000722
-7.73%
$ 2.49 million $ 2,981
Oct 15, 12 PM $ 0.000722
-0.08%
$ 2.49 million $ 3,755
Oct 15, 11 AM $ 0.000663
-8.35%
$ 2.28 million $ 4,179
Oct 15, 10 AM $ 0.000723
-7.68%
$ 2.49 million $ 4,287
Oct 15, 9 AM $ 0.000723
-7.81%
$ 2.49 million $ 5,160
Oct 15, 8 AM $ 0.000784
+8.37%
$ 2.7 million $ 5,692
Oct 15, 7 AM $ 0.000784
+8.29%
$ 2.7 million $ 8,370
Oct 15, 6 AM $ 0.000724
+9.11%
$ 2.49 million $ 12,452
Oct 15, 5 AM $ 0.000724
+0.05%
$ 2.49 million $ 12,271
Oct 15, 4 AM $ 0.000723
+9.06%
$ 2.49 million $ 12,226
Oct 15, 3 AM $ 0.000724
-7.65%
$ 2.49 million $ 12,193
Oct 15, 2 AM $ 0.000784
-0.02%
$ 2.7 million $ 12,014
Oct 15, 1 AM $ 0.000784
+8.38%
$ 2.7 million $ 12,568
Oct 15, 12 AM $ 0.000783
+8.33%
$ 2.7 million $ 12,719
Oct 14, 11 PM $ 0.000723
+0.00%
$ 2.49 million $ 12,604
Oct 14, 10 PM $ 0.000723
-7.69%
$ 2.49 million $ 12,425
Oct 14, 9 PM $ 0.000783
+8.34%
$ 2.7 million $ 12,296
Oct 14, 8 PM $ 0.000723
+0.03%
$ 2.49 million $ 12,288
Oct 14, 7 PM $ 0.000783
+0.02%
$ 2.7 million $ 12,063
Oct 14, 6 PM $ 0.000783
+0.00%
$ 2.7 million $ 11,822
Oct 14, 5 PM $ 0.000723
-0.05%
$ 2.49 million $ 11,821