Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

View Systems Inc (OP: VSYM )

0.0001 UNCHANGED
Last Price Updated: 3:52 PM EST, Nov 22, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0034 0.0034 0.0030 0.0030 70,000 -0.00(-6.25%)
May 30, 2019 0.0026 0.0032 0.0024 0.0032 180,911 +0.00(+3.23%)
May 29, 2019 0.0036 0.0036 0.0029 0.0031 102,646 -0.00(-3.13%)
May 28, 2019 0.0030 0.0032 0.0027 0.0032 35,116 -0.00(-5.88%)
May 24, 2019 0.0030 0.0034 0.0027 0.0034 2,029,600 -0.00(-5.56%)
May 23, 2019 0.0036 0.0036 0.0032 0.0036 1,328,411 +0.00(+5.88%)
May 22, 2019 0.0030 0.0035 0.0030 0.0034 1,235,511 +0.00(+0.00%)
May 21, 2019 0.0032 0.0037 0.0032 0.0034 200,911 -0.00(-10.53%)
May 20, 2019 0.0028 0.0038 0.0028 0.0038 57,750 +0.00(+8.57%)
May 17, 2019 0.0039 0.0039 0.0030 0.0035 112,500 -0.00(-12.50%)
May 16, 2019 0.0037 0.0040 0.0037 0.0040 816,644 +0.00(+11.11%)
May 15, 2019 0.0030 0.0037 0.0030 0.0036 536,911 +0.00(+20.00%)
May 14, 2019 0.0034 0.0034 0.0028 0.0030 361,566 +0.00(+0.00%)
May 13, 2019 0.0031 0.0032 0.0030 0.0030 1,353,541 -0.00(-14.29%)
May 10, 2019 0.0034 0.0036 0.0030 0.0035 1,416,100 -0.00(-5.41%)
May 09, 2019 0.0031 0.0037 0.0028 0.0037 510,944 -0.00(-2.63%)
May 08, 2019 0.0034 0.0040 0.0032 0.0038 1,042,022 +0.00(+8.57%)
May 07, 2019 0.0040 0.0041 0.0030 0.0035 3,939,419 -0.00(-2.78%)
May 06, 2019 0.0032 0.0040 0.0025 0.0036 4,984,538 +0.00(+12.50%)
May 03, 2019 0.0031 0.0032 0.0022 0.0032 2,641,200 +0.00(+3.23%)
May 02, 2019 0.0029 0.0031 0.0025 0.0031 1,651,812 +0.00(+10.71%)
May 01, 2019 0.0022 0.0028 0.0022 0.0028 237,922 +0.00(+3.70%)
Apr 30, 2019 0.0029 0.0029 0.0027 0.0027 389,430 +0.00(+0.00%)
Apr 29, 2019 0.0030 0.0030 0.0025 0.0027 999,586 -0.00(-3.57%)
Apr 26, 2019 0.0021 0.0030 0.0021 0.0028 861,300 +0.00(+33.33%)
Apr 25, 2019 0.0021 0.0026 0.0021 0.0021 555,437 -0.00(-16.00%)
Apr 24, 2019 0.0024 0.0025 0.0020 0.0025 745,287 -0.00(-3.85%)
Apr 23, 2019 0.0027 0.0027 0.0021 0.0026 289,001 +0.00(+18.18%)
Apr 22, 2019 0.0027 0.0027 0.0022 0.0022 142,000 -0.00(-18.52%)
Apr 18, 2019 0.0023 0.0027 0.0020 0.0027 502,500 +0.00(+3.85%)
Apr 17, 2019 0.0026 0.0026 0.0026 75 +0.00(+0.00%)
Apr 16, 2019 0.0026 0.0026 0.0023 0.0026 477,000 +0.00(+23.81%)
Apr 15, 2019 0.0021 0.0026 0.0020 0.0021 2,264,000 -0.00(-8.70%)
Apr 12, 2019 0.0023 0.0024 0.0022 0.0023 310,000 +0.00(+0.00%)
Apr 11, 2019 0.0025 0.0028 0.0023 0.0023 1,048,325 -0.00(-17.86%)
Apr 10, 2019 0.0023 0.0028 0.0023 0.0028 914,000 +0.00(+3.70%)
Apr 09, 2019 0.0027 0.0027 0.0027 0.0027 175,012 +0.00(+12.50%)
Apr 08, 2019 0.0024 0.0027 0.0024 0.0024 518,456 -0.00(-4.00%)
Apr 05, 2019 0.0025 0.0025 0.0023 0.0025 345,000 -0.00(-7.41%)
Apr 04, 2019 0.0022 0.0028 0.0022 0.0027 1,126,079 +0.00(+17.39%)
Apr 03, 2019 0.0028 0.0028 0.0020 0.0023 1,851,070 -0.00(-17.86%)
Apr 02, 2019 0.0028 0.0028 0.0023 0.0028 586,428 +0.00(+0.00%)
Apr 01, 2019 0.0022 0.0028 0.0022 0.0028 2,769,036 +0.00(+55.56%)
Mar 29, 2019 0.0024 0.0025 0.0018 0.0018 10,988,900 -0.00(-21.74%)
Mar 28, 2019 0.0027 0.0031 0.0020 0.0023 6,845,471 -0.00(-14.81%)
Mar 27, 2019 0.0028 0.0029 0.0027 0.0027 757,765 -0.00(-3.57%)
Mar 26, 2019 0.0027 0.0028 0.0027 0.0028 608,059 -0.00(-9.68%)
Mar 25, 2019 0.0029 0.0031 0.0027 0.0031 90,500 +0.00(+6.90%)
Mar 22, 2019 0.0033 0.0033 0.0025 0.0029 72,800 -0.00(-6.45%)
Mar 21, 2019 0.0028 0.0031 0.0027 0.0031 2,277,911 +0.00(+14.81%)
Mar 20, 2019 0.0031 0.0031 0.0026 0.0027 1,011,280 -0.00(-10.00%)
Mar 19, 2019 0.0029 0.0031 0.0026 0.0030 4,546,911 +0.00(+3.45%)
Mar 18, 2019 0.0033 0.0033 0.0028 0.0029 2,453,124 -0.00(-12.12%)
Mar 15, 2019 0.0039 0.0039 0.0030 0.0033 3,721,000 -0.00(-10.81%)
Mar 14, 2019 0.0036 0.0041 0.0036 0.0037 1,445,355 +0.00(+0.00%)
Mar 13, 2019 0.0034 0.0040 0.0034 0.0037 2,042,320 +0.00(+8.82%)
Mar 12, 2019 0.0030 0.0037 0.0030 0.0034 2,998,039 +0.00(+21.43%)
Mar 11, 2019 0.0033 0.0036 0.0028 0.0028 7,075,213 -0.00(-15.15%)
Mar 08, 2019 0.0036 0.0038 0.0031 0.0033 8,750,000 -0.00(-8.33%)
Mar 07, 2019 0.0036 0.0049 0.0033 0.0036 7,947,128 +0.00(+2.86%)
Mar 06, 2019 0.0034 0.0065 0.0028 0.0035 27,091,424 +0.00(+12.90%)
Mar 05, 2019 0.0047 0.0047 0.0029 0.0031 8,926,819 -0.00(-31.11%)
Mar 04, 2019 0.0055 0.0055 0.0033 0.0045 4,397,833 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.