Register to chat with like-minded investors on our interactive forums.
VOSYS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.44 | 0.10 | 4.27% | 2.42 | 2.46 | 2.40 | 721 |
| May 09 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.24 | 1,132 |
| May 08 2024 | 2.34 | -0.10 | -4.10% | 2.40 | 2.40 | 2.34 | 91 |
| May 02 2024 | 2.44 | -0.10 | -3.94% | 2.42 | 2.44 | 2.42 | 90 |
| Apr 30 2024 | 2.54 | 0.00 | 0.00% | 2.54 | 2.54 | 2.54 | 0.00 |
| Apr 29 2024 | 2.54 | 0.08 | 3.25% | 2.52 | 2.54 | 2.52 | 100 |
| Apr 26 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0.00 |
| Apr 25 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 3 |
| Apr 24 2024 | 2.46 | -0.04 | -1.60% | 2.40 | 2.46 | 2.40 | 1,120 |
| Apr 23 2024 | 2.50 | 0.14 | 5.93% | 2.48 | 2.50 | 2.46 | 687 |
| Apr 22 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| Apr 19 2024 | 2.36 | -0.04 | -1.67% | 2.38 | 2.60 | 2.36 | 103 |
| Apr 18 2024 | 2.40 | -0.04 | -1.64% | 2.40 | 2.40 | 2.40 | 290 |
| Apr 17 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
| Apr 16 2024 | 2.44 | 0.00 | 0.00% | 2.44 | 2.44 | 2.44 | 0.00 |
| Apr 15 2024 | 2.44 | 0.14 | 6.09% | 2.44 | 2.44 | 2.44 | 299 |
| Apr 12 2024 | 2.30 | -0.06 | -2.54% | 2.28 | 2.34 | 2.28 | 684 |
| Apr 11 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| Apr 10 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| Apr 09 2024 | 2.36 | 0.12 | 5.36% | 2.30 | 2.36 | 2.30 | 1,003 |
| Apr 08 2024 | 2.24 | 0.00 | 0.00% | 2.22 | 2.28 | 2.22 | 1,917 |
| Apr 05 2024 | 2.24 | -0.08 | -3.45% | 2.20 | 2.32 | 2.16 | 2,790 |
| Apr 04 2024 | 2.32 | 0.06 | 2.65% | 2.34 | 2.34 | 2.22 | 867 |
| Apr 03 2024 | 2.26 | -0.10 | -4.24% | 2.26 | 2.32 | 2.24 | 407 |
| Apr 02 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| Mar 28 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 0.00 |
| Mar 27 2024 | 2.36 | 0.06 | 2.61% | 2.30 | 2.36 | 2.30 | 2,350 |
| Mar 26 2024 | 2.30 | -0.14 | -5.74% | 2.30 | 2.30 | 2.30 | 50 |
| Mar 22 2024 | 2.44 | 0.04 | 1.67% | 2.42 | 2.44 | 2.42 | 200 |
| Mar 21 2024 | 2.40 | 0.08 | 3.45% | 2.32 | 2.40 | 2.32 | 490 |
| Mar 20 2024 | 2.32 | 0.06 | 2.65% | 2.34 | 2.34 | 2.28 | 453 |
| Mar 19 2024 | 2.26 | -0.12 | -5.04% | 2.28 | 2.30 | 2.26 | 325 |
| Mar 15 2024 | 2.38 | 0.04 | 1.71% | 2.38 | 2.38 | 2.38 | 5 |
| Mar 14 2024 | 2.34 | 0.04 | 1.74% | 2.28 | 2.34 | 2.28 | 206 |
| Mar 13 2024 | 2.30 | 0.02 | 0.88% | 2.30 | 2.32 | 2.26 | 1,245 |
| Mar 12 2024 | 2.28 | -0.04 | -1.72% | 2.26 | 2.28 | 2.22 | 1,052 |
| Mar 11 2024 | 2.32 | 0.00 | 0.00% | 2.28 | 2.32 | 2.22 | 1,170 |
| Mar 08 2024 | 2.32 | 0.00 | 0.00% | 2.24 | 2.32 | 2.24 | 423 |
| Mar 07 2024 | 2.32 | 0.00 | 0.00% | 2.32 | 2.32 | 2.32 | 0.00 |
| Mar 06 2024 | 2.32 | 0.04 | 1.75% | 2.28 | 2.32 | 2.28 | 482 |
| Mar 05 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Mar 04 2024 | 2.28 | 0.00 | 0.00% | 2.24 | 2.32 | 2.22 | 1,657 |
| Mar 01 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.24 | 724 |
| Feb 29 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Feb 28 2024 | 2.28 | -0.08 | -3.39% | 2.38 | 2.40 | 2.20 | 6,172 |
| Feb 27 2024 | 2.36 | 0.06 | 2.61% | 2.26 | 2.36 | 2.26 | 167 |
| Feb 26 2024 | 2.30 | 0.02 | 0.88% | 2.30 | 2.30 | 2.30 | 50 |
| Feb 23 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Feb 22 2024 | 2.28 | 0.00 | 0.00% | 2.28 | 2.28 | 2.28 | 0.00 |
| Feb 21 2024 | 2.28 | -0.08 | -3.39% | 2.28 | 2.28 | 2.28 | 80 |
| Feb 20 2024 | 2.36 | 0.00 | 0.00% | 2.36 | 2.36 | 2.36 | 100 |
| Feb 19 2024 | 2.36 | 0.06 | 2.61% | 2.36 | 2.36 | 2.36 | 470 |
| Feb 16 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 40 |
| Feb 15 2024 | 2.30 | -0.04 | -1.71% | 2.30 | 2.32 | 2.30 | 1,550 |
| Feb 14 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 837 |
| Feb 13 2024 | 2.34 | -0.02 | -0.85% | 2.34 | 2.34 | 2.34 | 163 |
