Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	0.0024	0.0024	0.0024	0.0024	175,650	+0.00(+0.00%)
Apr 26, 2017		0.0024	0.0024	0.0024	0	+0.00(+0.00%)
Apr 21, 2017		0.0024	0.0024	0.0024	0	+0.00(+0.00%)
Apr 18, 2017		0.0024	0.0024	0.0024	12	+0.00(+0.00%)
Apr 17, 2017	0.0020	0.0024	0.0015	0.0024	661,086	+0.00(+20.00%)
Apr 13, 2017	0.0022	0.0024	0.0020	0.0020	408,738	-0.00(-21.23%)
Apr 12, 2017	0.0023	0.0025	0.0022	0.0025	80,000	+0.00(+10.39%)
Apr 11, 2017	0.0021	0.0023	0.0021	0.0023	167,002	-0.00(-4.17%)
Apr 10, 2017	0.0020	0.0024	0.0020	0.0024	370,466	-0.00(-7.69%)
Apr 07, 2017	0.0023	0.0026	0.0020	0.0026	332,600	+0.00(+13.04%)
Apr 06, 2017	0.0023	0.0027	0.0023	0.0023	104,418	+0.00(+4.55%)
Apr 05, 2017	0.0022	0.0024	0.0022	0.0022	64,006	+0.00(+4.76%)
Apr 04, 2017	0.0027	0.0027	0.0020	0.0021	457,206	-0.00(-18.03%)
Apr 03, 2017	0.0026	0.0026	0.0026	0.0026	40,152	-0.00(-5.11%)
Mar 31, 2017	0.0021	0.0027	0.0021	0.0027	134,628	+0.00(+22.73%)
Mar 30, 2017	0.0022	0.0022	0.0022	0.0022	500,135	-0.00(-8.33%)
Mar 29, 2017	0.0024	0.0024	0.0024	0.0024	40,000	+0.00(+0.00%)
Mar 28, 2017	0.0024	0.0024	0.0024	0.0024	10,000	+0.00(+0.00%)
Mar 27, 2017	0.0024	0.0024	0.0024	0.0024	305,066	+0.00(+0.00%)
Mar 24, 2017	0.0024	0.0034	0.0024	0.0024	541,950	-0.00(-29.41%)
Mar 23, 2017	0.0027	0.0034	0.0027	0.0034	2,021	+0.00(+25.93%)
Mar 20, 2017		0.0027	0.0027	0.0027	0	+0.00(+0.00%)
Mar 17, 2017	0.0027	0.0027	0.0027	0.0027	2,548	-0.00(-20.59%)
Mar 10, 2017		0.0034	0.0034	0.0034	0	+0.00(+0.00%)
Mar 09, 2017	0.0034	0.0034	0.0034	0.0034	30,500	+0.00(+13.33%)
Mar 08, 2017	0.0034	0.0034	0.0030	0.0030	1,092	-0.00(-14.29%)
Mar 07, 2017	0.0025	0.0035	0.0025	0.0035	177,036	+0.00(+25.00%)
Mar 06, 2017	0.0037	0.0037	0.0028	0.0028	248,000	-0.00(-8.20%)
Mar 03, 2017	0.0025	0.0037	0.0024	0.0031	356,695	-0.00(-17.57%)
Mar 01, 2017		0.0037	0.0037	0.0037	0	-0.00(-7.50%)
Feb 28, 2017	0.0025	0.0040	0.0025	0.0040	203	+0.00(+0.00%)
Feb 24, 2017		0.0040	0.0040	0.0040	8	+0.00(+33.33%)
Feb 23, 2017	0.0030	0.0030	0.0030	0.0030	810,000	+0.00(+0.00%)
Feb 22, 2017	0.0030	0.0032	0.0030	0.0030	1,398,525	-0.00(-32.74%)
Feb 21, 2017	0.0040	0.0048	0.0030	0.0045	106,475	-0.00(-10.51%)
Feb 17, 2017		0.0050	0.0050	0.0050	0	+0.00(+84.59%)
Feb 16, 2017	0.0030	0.0030	0.0027	0.0027	100,188	-0.00(-10.00%)
Feb 15, 2017	0.0029	0.0030	0.0029	0.0030	40,000	+0.00(+0.00%)
Feb 13, 2017		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Feb 10, 2017	0.0019	0.0030	0.0019	0.0030	1,550,250	+0.00(+0.00%)
Feb 08, 2017		0.0030	0.0030	0.0030	0	+0.00(+0.00%)
Feb 07, 2017	0.0023	0.0030	0.0023	0.0030	95,500	+0.00(+0.00%)
Feb 06, 2017	0.0028	0.0030	0.0028	0.0030	20,033	+0.00(+11.11%)
Feb 02, 2017		0.0027	0.0027	0.0027	0	+0.00(+28.57%)
Feb 01, 2017	0.0021	0.0021	0.0021	0.0021	3,500	+0.00(+0.00%)
Jan 25, 2017		0.0021	0.0021	0.0021	7	-0.00(-34.38%)
Jan 23, 2017		0.0032	0.0032	0.0032	0	-0.00(-5.88%)
Jan 20, 2017	0.0033	0.0034	0.0033	0.0034	10,000	+0.00(+0.00%)
Jan 19, 2017	0.0030	0.0034	0.0030	0.0034	40,700	+0.00(+0.00%)
Jan 18, 2017	0.0030	0.0034	0.0025	0.0034	409,037	+0.00(+0.00%)
Jan 17, 2017	0.0031	0.0034	0.0020	0.0034	164,671	+0.00(+17.24%)
Jan 13, 2017		0.0029	0.0029	0.0029	0	-0.00(-6.45%)
Jan 12, 2017	0.0031	0.0031	0.0031	0.0031	124,612	+0.00(+0.00%)
Jan 11, 2017	0.0029	0.0031	0.0029	0.0031	625,376	+0.00(+6.90%)
Jan 10, 2017	0.0026	0.0029	0.0026	0.0029	215,000	+0.00(+11.54%)
Jan 09, 2017	0.0028	0.0028	0.0026	0.0026	420,000	-0.00(-10.34%)
Jan 06, 2017	0.0024	0.0029	0.0022	0.0029	971,982	+0.00(+16.00%)
Jan 05, 2017	0.0025	0.0025	0.0025	0.0025	100,000	+0.00(+13.64%)
Jan 04, 2017	0.0022	0.0022	0.0022	0.0022	16,000	+0.00(+0.00%)
Jan 03, 2017	0.0022	0.0022	0.0021	0.0022	540,000	+0.00(+0.00%)
Dec 30, 2016		0.0022	0.0022	0.0022	0	-0.00(-8.33%)
Dec 28, 2016		0.0024	0.0024	0.0024	0	+0.00(+4.35%)
Dec 23, 2016		0.0023	0.0023	0.0023	19	+0.00(+0.00%)
Dec 22, 2016	0.0023	0.0023	0.0023	0.0023	50,000	+0.00(+21.05%)
Dec 21, 2016	0.0016	0.0019	0.0015	0.0019	434,446	-0.00(-9.52%)
Dec 20, 2016	0.0015	0.0021	0.0015	0.0021	180,064	+0.00(+0.00%)
Dec 19, 2016	0.0021	0.0021	0.0015	0.0021	105,125	+0.00(+5.00%)
Dec 16, 2016	0.0018	0.0020	0.0018	0.0020	49,000	-0.00(-0.50%)
Dec 15, 2016	0.0019	0.0020	0.0014	0.0020	232,485	+0.00(+0.50%)
Dec 14, 2016	0.0020	0.0020	0.0020	0.0020	170,000	+0.00(+0.00%)
Dec 13, 2016	0.0020	0.0020	0.0020	0.0020	450,015	-0.00(-13.04%)
Dec 12, 2016	0.0019	0.0023	0.0016	0.0023	502,737	+0.00(+15.00%)
Dec 07, 2016		0.0020	0.0020	0.0020	397,500	+0.00(+1.16%)
Dec 06, 2016	0.0019	0.0020	0.0019	0.0020	25,160	-0.00(-1.15%)
Dec 05, 2016	0.0017	0.0020	0.0015	0.0020	845,406	+0.00(+0.00%)
Dec 02, 2016	0.0017	0.0021	0.0017	0.0020	350,187	+0.00(+0.00%)
Dec 01, 2016	0.0020	0.0020	0.0020	0.0020	50,000	+0.00(+0.00%)
Nov 29, 2016		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Nov 28, 2016	0.0020	0.0020	0.0020	0.0020	20,000	+0.00(+32.89%)
Nov 25, 2016	0.0020	0.0020	0.0015	0.0015	392,800	-0.00(-24.75%)
Nov 23, 2016		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Nov 22, 2016	0.0020	0.0020	0.0014	0.0020	809,382	+0.00(+10.13%)
Nov 21, 2016	0.0012	0.0019	0.0012	0.0018	1,016,900	+0.00(+81.60%)
Nov 18, 2016	0.0018	0.0018	0.0010	0.0010	339,000	-0.00(-50.00%)
Nov 16, 2016		0.0020	0.0020	0.0020	0	+0.00(+0.00%)
Nov 15, 2016	0.0015	0.0020	0.0015	0.0020	324,370	+0.00(+23.84%)
Nov 14, 2016	0.0011	0.0016	0.0009	0.0016	502,543	+0.00(+0.94%)
Nov 11, 2016	0.0005	0.0016	0.0005	0.0016	121,927	-0.00(-11.11%)
Nov 10, 2016	0.0018	0.0018	0.0011	0.0018	200,125	+0.00(+0.00%)
Nov 09, 2016	0.0016	0.0018	0.0016	0.0018	146,482	-0.00(-10.00%)
Nov 08, 2016	0.0014	0.0020	0.0014	0.0020	305,031	+0.00(+81.82%)
Nov 07, 2016	0.0011	0.0011	0.0011	0.0011	245,000	+0.00(+0.00%)
Nov 04, 2016	0.0015	0.0015	0.0011	0.0011	55,000	+0.00(+10.00%)
Nov 03, 2016	0.0016	0.0016	0.0009	0.0010	319,000	-0.00(-47.37%)
Nov 02, 2016	0.0013	0.0019	0.0004	0.0019	215,100	+0.00(+0.00%)
Nov 01, 2016	0.0013	0.0020	0.0013	0.0019	697,386	-0.00(-5.00%)
Oct 31, 2016	0.0014	0.0020	0.0014	0.0020	1,305,913	+0.00(+0.00%)
Oct 28, 2016	0.0020	0.0020	0.0014	0.0020	85,416	+0.00(+0.00%)
Oct 27, 2016	0.0020	0.0020	0.0012	0.0020	226,936	+0.00(+0.00%)
Oct 26, 2016	0.0013	0.0020	0.0013	0.0020	384,321	+0.00(+0.00%)
Oct 25, 2016	0.0020	0.0020	0.0020	0.0020	30,000	+0.00(+53.85%)
Oct 24, 2016	0.0013	0.0013	0.0013	0.0013	1,310	-0.00(-35.00%)
Oct 21, 2016	0.0020	0.0020	0.0020	0.0020	174,297	+0.00(+0.00%)
Oct 20, 2016	0.0017	0.0020	0.0017	0.0020	297,500	+0.00(+11.11%)
Oct 19, 2016	0.0015	0.0018	0.0009	0.0018	424,482	+0.00(+80.00%)
Oct 18, 2016	0.0010	0.0010	0.0010	0.0010	5,000	+0.00(+0.00%)
Oct 17, 2016	0.0010	0.0010	0.0010	0.0010	3,415	-0.00(-33.69%)
Oct 14, 2016	0.0010	0.0015	0.0010	0.0015	969,000	+0.00(+37.09%)
Oct 12, 2016		0.0011	0.0011	0.0011	0	+0.00(+0.00%)
Oct 05, 2016		0.0011	0.0011	0.0011	0	-0.00(-31.25%)
Oct 03, 2016		0.0016	0.0016	0.0016	0	-0.00(-5.88%)
Sep 30, 2016	0.0015	0.0017	0.0009	0.0017	620,000	+0.00(+13.33%)
Sep 29, 2016	0.0015	0.0015	0.0015	0.0015	0	+0.00(+0.00%)
Sep 28, 2016	0.0015	0.0015	0.0015	0.0015	60,000	+0.00(+7.14%)
Sep 27, 2016	0.0010	0.0015	0.0010	0.0014	663,785	+0.00(+40.00%)
Sep 26, 2016	0.0010	0.0010	0.0010	0.0010	100,062	+0.00(+0.00%)
Sep 23, 2016	0.0010	0.0010	0.0010	0.0010	432,465	+0.00(+0.00%)
Sep 22, 2016	0.0010	0.0010	0.0010	0.0010	500,000	+0.00(+11.11%)
Sep 21, 2016	0.0009	0.0009	0.0009	0.0009	306,977	-0.00(-10.00%)
Sep 20, 2016	0.0009	0.0010	0.0009	0.0010	490,740	-0.00(-9.09%)
Sep 19, 2016	0.0010	0.0011	0.0010	0.0011	12,963	+0.00(+0.00%)
Sep 16, 2016	0.0011	0.0011	0.0011	0.0011	50,012	+0.00(+22.22%)
Sep 15, 2016	0.0010	0.0010	0.0009	0.0009	242,571	-0.00(-10.00%)
Sep 14, 2016	0.0010	0.0010	0.0010	0.0010	65,000	-0.00(-13.04%)
Sep 13, 2016	0.0013	0.0013	0.0011	0.0011	92,102	-0.00(-9.45%)
Sep 12, 2016	0.0015	0.0015	0.0010	0.0013	4,967,087	-0.00(-29.44%)
Sep 08, 2016		0.0018	0.0018	0.0018	0	-0.00(-1.69%)
Sep 07, 2016	0.0017	0.0018	0.0017	0.0018	21,002	-0.00(-8.45%)
Sep 06, 2016	0.0019	0.0020	0.0016	0.0020	135,000	+0.00(+0.00%)
Sep 02, 2016		0.0020	0.0020	0.0020	0	+0.00(+2.35%)
Aug 31, 2016		0.0020	0.0020	0.0020	44	-0.00(-2.30%)
Aug 30, 2016	0.0018	0.0021	0.0018	0.0020	745,400	+0.00(+11.11%)
Aug 29, 2016	0.0018	0.0018	0.0017	0.0018	122,000	-0.00(-5.26%)
Aug 25, 2016		0.0019	0.0019	0.0019	75	-0.00(-5.00%)
Aug 23, 2016		0.0020	0.0020	0.0020	19	-0.00(-12.17%)
Aug 18, 2016		0.0023	0.0023	0.0023	0	+0.00(+26.50%)
Aug 17, 2016	0.0024	0.0024	0.0018	0.0018	380,130	-0.00(-28.00%)
Aug 15, 2016		0.0025	0.0025	0.0025	0	-0.00(-16.67%)
Aug 12, 2016	0.0027	0.0030	0.0027	0.0030	200,063	+0.00(+0.00%)
Aug 11, 2016	0.0030	0.0030	0.0030	0.0030	30,000	+0.00(+0.00%)
Aug 10, 2016	0.0024	0.0030	0.0024	0.0030	127,474	+0.00(+7.14%)
Aug 05, 2016		0.0028	0.0028	0.0028	0	-0.00(-3.45%)
Aug 04, 2016	0.0028	0.0029	0.0028	0.0029	9,998	+0.00(+0.00%)
Aug 02, 2016		0.0029	0.0029	0.0029	37	+0.00(+0.00%)
Aug 01, 2016	0.0030	0.0030	0.0028	0.0029	168,490	+0.00(+0.00%)
Jul 29, 2016	0.0028	0.0030	0.0028	0.0029	20,056	-0.00(-3.33%)
Jul 28, 2016	0.0028	0.0030	0.0028	0.0030	284,000	+0.00(+7.14%)
Jul 27, 2016	0.0028	0.0028	0.0028	0.0028	12,500	+0.00(+27.27%)
Jul 26, 2016	0.0023	0.0023	0.0022	0.0022	31,225	-0.00(-21.43%)
Jul 25, 2016	0.0029	0.0029	0.0022	0.0028	66,862	-0.00(-6.67%)
Jul 22, 2016	0.0028	0.0030	0.0028	0.0030	22,000	+0.00(+7.14%)
Jul 21, 2016	0.0028	0.0028	0.0028	0.0028	10,006	+0.00(+5.18%)
Jul 20, 2016	0.0027	0.0028	0.0027	0.0027	25,000	-0.00(-4.93%)
Jul 19, 2016	0.0022	0.0028	0.0022	0.0028	51,250	+0.00(+0.00%)
Jul 15, 2016		0.0028	0.0028	0.0028	0	+0.00(+40.00%)
Jul 14, 2016	0.0025	0.0025	0.0020	0.0020	440,458	-0.00(-23.08%)
Jul 12, 2016		0.0026	0.0026	0.0026	93	-0.00(-13.33%)
Jul 11, 2016	0.0020	0.0045	0.0020	0.0030	1,637,600	+0.00(+50.00%)
Jul 08, 2016		0.0018	0.0018	0.0020	0	+0.00(+11.11%)
Jul 07, 2016	0.0018	0.0018	0.0018	0.0018	7,700	+0.00(+0.00%)
Jul 05, 2016	0.0016	0.0018	0.0016	0.0018	318,120	+0.00(+28.57%)
Jul 01, 2016		0.0014	0.0014	0.0014	0	+0.00(+0.00%)
Jun 30, 2016	0.0015	0.0015	0.0014	0.0014	217,508	-0.00(-12.50%)
Jun 29, 2016	0.0016	0.0016	0.0016	0.0016	9,088	+0.00(+0.00%)
Jun 28, 2016	0.0015	0.0016	0.0015	0.0016	493,800	+0.00(+0.00%)
Jun 23, 2016		0.0016	0.0016	0.0016	0	+0.00(+14.29%)
Jun 22, 2016	0.0014	0.0014	0.0014	0.0014	8,000	-0.00(-6.67%)
Jun 21, 2016	0.0015	0.0015	0.0015	0.0015	136,998	-0.00(-6.25%)
Jun 20, 2016	0.0016	0.0016	0.0016	0.0016	380,781	+0.00(+6.67%)
Jun 17, 2016	0.0015	0.0015	0.0015	0.0015	110,000	+0.00(+15.38%)
Jun 16, 2016	0.0012	0.0013	0.0012	0.0013	259,021	+0.00(+8.33%)
Jun 15, 2016	0.0015	0.0015	0.0012	0.0012	2,085,424	-0.00(-14.29%)
Jun 14, 2016	0.0015	0.0019	0.0014	0.0014	1,480,000	-0.00(-6.67%)
Jun 13, 2016	0.0024	0.0025	0.0015	0.0015	4,726,000	-0.00(-34.78%)
Jun 10, 2016	0.0027	0.0027	0.0018	0.0023	3,482,130	-0.00(-15.78%)
Jun 09, 2016	0.0015	0.0035	0.0015	0.0027	2,510,064	+0.00(+60.65%)
Jun 08, 2016	0.0015	0.0017	0.0015	0.0017	104,000	+0.00(+38.21%)
Jun 03, 2016		0.0012	0.0012	0.0012	0	+0.00(+2.50%)
Jun 02, 2016	0.0015	0.0015	0.0012	0.0012	870,000	-0.00(-33.33%)
Jun 01, 2016	0.0015	0.0018	0.0015	0.0018	208,150	+0.00(+0.00%)
May 31, 2016	0.0018	0.0018	0.0018	0.0018	100,000	+0.00(+5.88%)
May 27, 2016		0.0017	0.0017	0.0017	0	-0.00(-15.00%)
May 26, 2016	0.0020	0.0020	0.0020	0.0020	60,000	+0.00(+8.34%)
May 25, 2016	0.0020	0.0020	0.0018	0.0018	100,418	+0.00(+8.59%)
May 24, 2016	0.0020	0.0020	0.0017	0.0017	151,250	-0.00(-5.56%)
May 23, 2016	0.0019	0.0025	0.0016	0.0018	1,496,984	+0.00(+5.88%)
May 20, 2016	0.0017	0.0020	0.0015	0.0017	1,090,853	-0.00(-19.05%)
May 19, 2016	0.0022	0.0022	0.0015	0.0021	1,080,922	+0.00(+31.25%)
May 18, 2016	0.0048	0.0048	0.0016	0.0016	9,727,138	-0.00(-65.96%)
May 17, 2016	0.0034	0.0055	0.0034	0.0047	2,005,940	+0.00(+42.42%)
May 16, 2016	0.0031	0.0034	0.0031	0.0033	198,936	+0.00(+6.45%)
May 13, 2016	0.0020	0.0035	0.0020	0.0031	2,746,298	+0.00(+55.00%)
May 12, 2016	0.0017	0.0023	0.0016	0.0020	576,400	+0.00(+25.00%)
May 11, 2016	0.0014	0.0019	0.0014	0.0016	967,503	+0.00(+33.33%)
May 10, 2016	0.0015	0.0026	0.0012	0.0012	1,892,227	-0.00(-14.29%)
May 09, 2016	0.0012	0.0015	0.0011	0.0014	1,923,004	+0.00(+27.27%)
May 06, 2016	0.0011	0.0011	0.0011	0.0011	200,000	+0.00(+0.00%)
May 05, 2016	0.0012	0.0012	0.0009	0.0011	863,873	-0.00(-15.38%)

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.

Financial News

View Systems Inc (OP: VSYM )

Historical Prices

Popular Pages