Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2019	0.0053	0.0056	0.0045	0.0045	9,631,100	-0.00(-15.09%)
Feb 28, 2019	0.0042	0.0067	0.0041	0.0053	33,660,040	+0.00(+39.47%)
Feb 27, 2019	0.0032	0.0041	0.0032	0.0038	10,075,567	+0.00(+18.75%)
Feb 26, 2019	0.0030	0.0032	0.0022	0.0032	2,068,250	+0.00(+0.00%)
Feb 25, 2019	0.0027	0.0032	0.0027	0.0032	1,265,249	-0.00(-3.03%)
Feb 22, 2019	0.0034	0.0039	0.0027	0.0033	2,061,000	+0.00(+0.00%)
Feb 21, 2019	0.0030	0.0038	0.0027	0.0033	5,947,508	+0.00(+10.00%)
Feb 20, 2019	0.0023	0.0030	0.0023	0.0030	660,000	+0.00(+30.43%)
Feb 19, 2019	0.0025	0.0030	0.0023	0.0023	197,000	+0.00(+0.00%)
Feb 15, 2019	0.0023	0.0023	0.0023	0.0023	2,100	-0.00(-11.54%)
Feb 14, 2019	0.0028	0.0030	0.0026	0.0026	330,111	-0.00(-13.33%)
Feb 13, 2019	0.0030	0.0030	0.0030	0.0030	6,500	+0.00(+0.00%)
Feb 12, 2019	0.0035	0.0037	0.0026	0.0030	2,190,999	+0.00(+0.00%)
Feb 11, 2019	0.0032	0.0040	0.0025	0.0030	4,801,095	+0.00(+0.00%)
Feb 08, 2019	0.0025	0.0036	0.0022	0.0030	11,133,600	-0.00(-6.25%)
Feb 07, 2019	0.0024	0.0032	0.0023	0.0032	3,470,000	+0.00(+52.38%)
Feb 06, 2019	0.0023	0.0033	0.0021	0.0021	4,447,782	-0.00(-4.55%)
Feb 05, 2019	0.0024	0.0024	0.0019	0.0022	3,593,676	-0.00(-26.67%)
Feb 04, 2019	0.0023	0.0030	0.0022	0.0030	436,666	+0.00(+0.00%)
Feb 01, 2019	0.0022	0.0030	0.0022	0.0030	540,000	+0.00(+0.00%)
Jan 31, 2019	0.0026	0.0030	0.0026	0.0030	736,243	+0.00(+15.38%)
Jan 30, 2019	0.0022	0.0026	0.0022	0.0026	455,000	+0.00(+0.00%)
Jan 29, 2019	0.0024	0.0026	0.0024	0.0026	25,000	+0.00(+18.18%)
Jan 25, 2019		0.0022	0.0022	0.0022	0	-0.00(-18.52%)
Jan 24, 2019		0.0027	0.0027	0.0027	114	+0.00(+0.00%)
Jan 23, 2019	0.0027	0.0027	0.0027	0.0027	22,865	+0.00(+0.00%)
Jan 22, 2019		0.0027	0.0027	0.0027	25	+0.00(+0.00%)
Jan 18, 2019	0.0027	0.0027	0.0027	0.0027	500	+0.00(+0.00%)
Jan 17, 2019	0.0027	0.0027	0.0027	0.0027	2,000	+0.00(+8.00%)
Jan 16, 2019	0.0025	0.0025	0.0025	0.0025	126,000	+0.00(+31.58%)
Jan 15, 2019	0.0019	0.0025	0.0018	0.0019	1,869,812	-0.00(-29.63%)
Jan 14, 2019	0.0020	0.0027	0.0019	0.0027	235,737	+0.00(+0.00%)
Jan 11, 2019	0.0023	0.0029	0.0010	0.0027	4,079,700	-0.00(-18.18%)
Jan 10, 2019	0.0033	0.0033	0.0033	0.0033	500	+0.00(+43.48%)
Jan 09, 2019	0.0025	0.0025	0.0023	0.0023	15,000	-0.00(-11.54%)
Jan 08, 2019	0.0031	0.0031	0.0026	0.0026	9,100	-0.00(-21.21%)
Jan 07, 2019	0.0033	0.0033	0.0026	0.0033	106,452	+0.00(+0.00%)
Jan 04, 2019	0.0032	0.0033	0.0030	0.0033	362,200	+0.00(+0.00%)
Jan 03, 2019	0.0031	0.0033	0.0031	0.0033	747,018	+0.00(+6.45%)
Dec 31, 2018		0.0031	0.0031	0.0031	0	+0.00(+6.90%)
Dec 28, 2018	0.0024	0.0029	0.0024	0.0029	304,700	+0.00(+11.54%)
Dec 27, 2018	0.0022	0.0026	0.0022	0.0026	74,076	+0.00(+18.18%)
Dec 24, 2018		0.0022	0.0022	0.0022	0	+0.00(+0.00%)
Dec 20, 2018		0.0022	0.0022	0.0022	0	-0.00(-15.38%)
Dec 19, 2018	0.0021	0.0026	0.0021	0.0026	181,065	+0.00(+0.00%)
Dec 18, 2018	0.0028	0.0028	0.0019	0.0026	239,844	+0.00(+4.00%)
Dec 17, 2018	0.0020	0.0025	0.0020	0.0025	570,050	+0.00(+31.58%)
Dec 14, 2018	0.0019	0.0019	0.0019	0.0019	4,000	+0.00(+0.00%)
Dec 13, 2018	0.0021	0.0021	0.0019	0.0019	465,501	-0.00(-9.52%)
Dec 12, 2018	0.0023	0.0023	0.0021	0.0021	174,035	-0.00(-12.50%)
Dec 10, 2018		0.0024	0.0024	0.0024	0	-0.00(-4.00%)
Dec 07, 2018	0.0031	0.0031	0.0025	0.0025	400,000	+0.00(+0.00%)
Dec 06, 2018	0.0025	0.0027	0.0024	0.0025	380,000	-0.00(-19.35%)
Dec 04, 2018	0.0027	0.0031	0.0026	0.0031	150,000	+0.00(+10.71%)
Dec 03, 2018	0.0029	0.0031	0.0028	0.0028	46,291	-0.00(-6.67%)
Nov 30, 2018	0.0030	0.0030	0.0030	0.0030	300,000	+0.00(+20.00%)
Nov 29, 2018	0.0025	0.0025	0.0025	0.0025	15,000	-0.00(-16.67%)
Nov 28, 2018	0.0023	0.0030	0.0023	0.0030	223,250	+0.00(+7.14%)
Nov 26, 2018		0.0028	0.0028	0.0028	0	+0.00(+12.00%)
Nov 21, 2018		0.0025	0.0025	0.0025	0	+0.00(+8.70%)
Nov 20, 2018	0.0023	0.0023	0.0023	0.0023	100,125	+0.00(+0.00%)
Nov 19, 2018	0.0023	0.0023	0.0023	0.0023	65,914	+0.00(+0.00%)
Nov 16, 2018	0.0018	0.0023	0.0018	0.0023	23,900	+0.00(+0.00%)
Nov 15, 2018	0.0022	0.0023	0.0022	0.0023	110,013	+0.00(+0.00%)
Nov 13, 2018		0.0023	0.0023	0.0023	0	+0.00(+0.00%)
Nov 12, 2018	0.0023	0.0023	0.0023	0.0023	70,246	+0.00(+4.55%)
Nov 09, 2018	0.0022	0.0022	0.0022	0.0022	455,800	-0.00(-8.33%)
Nov 08, 2018	0.0024	0.0024	0.0024	0.0024	750	-0.00(-4.00%)
Nov 07, 2018	0.0025	0.0025	0.0025	0.0025	62,500	+0.00(+19.05%)
Nov 06, 2018	0.0021	0.0021	0.0021	0.0021	10,050	-0.00(-30.00%)
Nov 05, 2018	0.0016	0.0030	0.0016	0.0030	1,255,434	+0.00(+36.36%)
Nov 02, 2018	0.0023	0.0028	0.0020	0.0022	2,055,600	-0.00(-26.67%)
Nov 01, 2018	0.0030	0.0030	0.0030	0.0030	10,000	+0.00(+0.00%)
Oct 31, 2018	0.0028	0.0030	0.0025	0.0030	45,002	+0.00(+20.00%)
Oct 30, 2018	0.0029	0.0029	0.0025	0.0025	1,011,117	-0.00(-24.24%)
Oct 29, 2018	0.0033	0.0033	0.0033	0.0033	10,062	+0.00(+13.79%)
Oct 26, 2018	0.0028	0.0033	0.0028	0.0029	26,000	+0.00(+3.57%)
Oct 25, 2018	0.0028	0.0028	0.0028	0.0028	600,130	-0.00(-15.15%)
Oct 23, 2018		0.0033	0.0033	0.0033	0	+0.00(+17.86%)
Oct 22, 2018	0.0033	0.0033	0.0026	0.0028	1,526,699	-0.00(-15.15%)
Oct 19, 2018	0.0033	0.0033	0.0031	0.0033	510,100	-0.00(-2.94%)
Oct 18, 2018	0.0033	0.0034	0.0033	0.0034	372,556	+0.00(+3.03%)
Oct 17, 2018		0.0033	0.0033	0.0033	6	+0.00(+0.00%)
Oct 16, 2018	0.0031	0.0033	0.0031	0.0033	25,000	+0.00(+0.00%)
Oct 15, 2018	0.0033	0.0033	0.0033	0.0033	167,187	+0.00(+6.45%)
Oct 12, 2018	0.0032	0.0035	0.0031	0.0031	510,000	+0.00(+3.33%)
Oct 11, 2018	0.0040	0.0040	0.0030	0.0030	248,900	-0.00(-26.83%)
Oct 10, 2018	0.0042	0.0044	0.0029	0.0041	2,933,296	-0.00(-6.82%)
Oct 09, 2018	0.0028	0.0044	0.0028	0.0044	1,130,813	+0.00(+91.30%)
Oct 08, 2018	0.0023	0.0028	0.0023	0.0023	225,000	-0.00(-28.13%)
Oct 05, 2018	0.0026	0.0032	0.0026	0.0032	102,500	-0.00(-3.03%)
Oct 04, 2018	0.0028	0.0033	0.0024	0.0033	241,368	-0.00(-2.94%)
Oct 03, 2018	0.0028	0.0034	0.0028	0.0034	628,100	+0.00(+0.00%)
Oct 02, 2018	0.0028	0.0034	0.0028	0.0034	101,637	+0.00(+0.00%)
Oct 01, 2018	0.0028	0.0034	0.0028	0.0034	132,621	+0.00(+6.25%)
Sep 28, 2018	0.0032	0.0032	0.0032	0.0032	620,000	-0.00(-3.03%)
Sep 27, 2018	0.0033	0.0033	0.0033	0.0033	25,000	+0.00(+0.00%)
Sep 26, 2018	0.0033	0.0033	0.0033	0.0033	250,050	+0.00(+3.12%)
Sep 25, 2018	0.0035	0.0035	0.0032	0.0032	150,075	+0.00(+3.23%)
Sep 24, 2018	0.0035	0.0035	0.0031	0.0031	141,361	-0.00(-11.43%)
Sep 21, 2018	0.0031	0.0035	0.0031	0.0035	52,600	+0.00(+34.62%)
Sep 20, 2018	0.0028	0.0028	0.0026	0.0026	761,428	-0.00(-16.13%)
Sep 19, 2018	0.0033	0.0033	0.0027	0.0031	1,001,403	-0.00(-24.39%)
Sep 18, 2018	0.0041	0.0041	0.0041	0.0041	40,100	-0.00(-4.65%)
Sep 14, 2018		0.0043	0.0043	0.0043	0	+0.00(+7.50%)
Sep 13, 2018	0.0042	0.0044	0.0027	0.0040	6,476,024	-0.00(-11.11%)
Sep 12, 2018	0.0045	0.0045	0.0039	0.0045	560,800	+0.00(+0.00%)
Sep 11, 2018	0.0045	0.0045	0.0045	0.0045	26,666	-0.00(-2.17%)
Sep 10, 2018	0.0048	0.0048	0.0046	0.0046	162,631	+0.00(+15.00%)
Sep 07, 2018	0.0045	0.0047	0.0040	0.0040	121,100	-0.00(-14.89%)
Sep 06, 2018	0.0048	0.0048	0.0043	0.0047	566,206	-0.00(-2.08%)
Sep 05, 2018	0.0041	0.0048	0.0040	0.0048	874,906	+0.00(+20.00%)
Sep 04, 2018	0.0041	0.0045	0.0038	0.0040	665,205	-0.00(-2.44%)
Aug 31, 2018		0.0041	0.0041	0.0041	0	+0.00(+24.24%)
Aug 30, 2018	0.0036	0.0036	0.0030	0.0033	571,525	-0.00(-21.43%)
Aug 29, 2018	0.0031	0.0042	0.0031	0.0042	795,178	+0.00(+13.51%)
Aug 28, 2018	0.0035	0.0046	0.0028	0.0037	3,666,832	+0.00(+15.62%)
Aug 27, 2018	0.0039	0.0039	0.0013	0.0032	3,767,200	-0.00(-17.95%)
Aug 24, 2018	0.0035	0.0039	0.0035	0.0039	1,820,300	+0.00(+11.43%)
Aug 21, 2018		0.0035	0.0035	0.0035	0	+0.00(+0.00%)
Aug 20, 2018	0.0035	0.0035	0.0035	0.0035	11,950	+0.00(+0.00%)
Aug 17, 2018	0.0035	0.0035	0.0035	0.0035	33,000	+0.00(+6.06%)
Aug 16, 2018	0.0033	0.0033	0.0033	0.0033	8,000	-0.00(-5.71%)
Aug 15, 2018	0.0035	0.0035	0.0035	0.0035	35,050	+0.00(+12.90%)
Aug 14, 2018	0.0031	0.0031	0.0031	0.0031	410,000	-0.00(-8.82%)
Aug 13, 2018	0.0034	0.0034	0.0034	0.0034	110,000	+0.00(+0.00%)
Aug 09, 2018		0.0034	0.0034	0.0034	0	+0.00(+0.00%)
Aug 07, 2018		0.0034	0.0034	0.0034	0	-0.00(-8.11%)
Aug 06, 2018	0.0038	0.0038	0.0037	0.0037	45,512	-0.00(-5.13%)
Aug 03, 2018	0.0039	0.0039	0.0039	0.0039	12,000	+0.00(+0.00%)
Aug 02, 2018	0.0039	0.0039	0.0039	0.0039	3,376	+0.00(+30.00%)
Aug 01, 2018	0.0031	0.0031	0.0030	0.0030	939,997	+0.00(+0.00%)
Jul 31, 2018					3	+0.00(+0.00%)
Jul 30, 2018	0.0031	0.0031	0.0031	0.0031	500,000	-0.00(-3.13%)
Jul 27, 2018	0.0032	0.0033	0.0032	0.0032	127,600	-0.00(-3.03%)
Jul 26, 2018	0.0034	0.0034	0.0033	0.0033	198,000	-0.00(-2.94%)
Jul 25, 2018	0.0028	0.0034	0.0028	0.0034	1,481,974	+0.00(+21.43%)
Jul 24, 2018	0.0028	0.0028	0.0028	0.0028	233,200	+0.00(+12.00%)
Jul 20, 2018		0.0025	0.0025	0.0025	0	+0.00(+0.00%)
Jul 19, 2018	0.0025	0.0025	0.0025	0.0025	500,015	+0.00(+0.00%)
Jul 18, 2018	0.0030	0.0030	0.0025	0.0025	329,000	-0.00(-7.41%)
Jul 17, 2018	0.0028	0.0028	0.0027	0.0027	524,508	-0.00(-20.59%)
Jul 16, 2018	0.0030	0.0034	0.0030	0.0034	10,950	+0.00(+6.25%)
Jul 13, 2018	0.0033	0.0034	0.0029	0.0032	126,545	+0.00(+6.67%)
Jul 12, 2018	0.0034	0.0034	0.0025	0.0030	2,080,500	-0.00(-11.76%)
Jul 11, 2018	0.0025	0.0034	0.0025	0.0034	2,838,839	+0.00(+41.67%)
Jul 10, 2018	0.0021	0.0050	0.0021	0.0024	29,138,620	+0.00(+9.09%)
Jul 09, 2018	0.0022	0.0022	0.0022	0.0022	20,012	-0.00(-12.00%)
Jul 02, 2018		0.0025	0.0025	0.0025	12	+0.00(+0.00%)
Jun 28, 2018		0.0025	0.0025	0.0025	0	+0.00(+8.70%)
Jun 27, 2018	0.0024	0.0025	0.0023	0.0023	243,000	+0.00(+27.78%)
Jun 26, 2018	0.0018	0.0018	0.0018	0.0018	348,012	-0.00(-30.77%)
Jun 25, 2018	0.0018	0.0026	0.0018	0.0026	70,000	+0.00(+0.00%)
Jun 22, 2018	0.0022	0.0026	0.0022	0.0026	88,101	+0.00(+0.00%)
Jun 21, 2018	0.0026	0.0026	0.0026	0.0026	400,000	+0.00(+0.00%)
Jun 19, 2018		0.0026	0.0026	0.0026	0	+0.00(+4.00%)
Jun 18, 2018	0.0030	0.0030	0.0025	0.0025	127,400	-0.00(-13.79%)
Jun 15, 2018		0.0029	0.0029	0.0029	726,000	+0.00(+0.00%)
Jun 14, 2018	0.0020	0.0029	0.0020	0.0029	2,070,018	+0.00(+52.63%)
Jun 13, 2018	0.0019	0.0019	0.0019	0.0019	20,563	+0.00(+0.00%)
Jun 12, 2018	0.0020	0.0020	0.0019	0.0019	350,000	-0.00(-13.64%)
Jun 08, 2018		0.0022	0.0022	0.0022	0	-0.00(-8.33%)
Jun 07, 2018	0.0024	0.0024	0.0024	0.0024	250,000	+0.00(+0.00%)
Jun 05, 2018		0.0024	0.0024	0.0024	0	+0.00(+0.00%)
Jun 04, 2018	0.0023	0.0024	0.0023	0.0024	627,284	+0.00(+4.35%)
Jun 01, 2018	0.0023	0.0023	0.0023	0.0023	137,028	+0.00(+0.00%)
May 30, 2018		0.0023	0.0023	0.0023	0	+0.00(+25.00%)
May 29, 2018	0.0014	0.0018	0.0013	0.0018	11,962	+0.00(+0.00%)
May 24, 2018		0.0018	0.0018	0.0018	0	+0.00(+31.43%)
May 22, 2018		0.0014	0.0014	0.0014	25	-0.00(-6.67%)
May 21, 2018	0.0015	0.0015	0.0015	0.0015	30,000	-0.00(-6.25%)
May 17, 2018		0.0016	0.0016	0.0016	0	-0.00(-8.57%)
May 16, 2018	0.0018	0.0018	0.0018	0.0018	250	+0.00(+9.37%)
May 14, 2018		0.0016	0.0016	0.0016	0	+0.00(+0.00%)
May 11, 2018	0.0021	0.0021	0.0016	0.0016	502,242	+0.00(+0.00%)
May 10, 2018	0.0020	0.0020	0.0016	0.0016	370,000	-0.00(-27.27%)
May 09, 2018	0.0017	0.0022	0.0017	0.0022	355,256	+0.00(+0.00%)
May 08, 2018	0.0022	0.0022	0.0021	0.0022	257,000	+0.00(+4.76%)
May 04, 2018		0.0021	0.0021	0.0021	31	+0.00(+31.25%)
May 03, 2018	0.0019	0.0019	0.0016	0.0016	100,000	-0.00(-23.81%)
May 02, 2018	0.0021	0.0021	0.0021	0.0021	30,000	+0.00(+20.69%)

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