VSYS

Viscount Systems (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Viscount Systems Inc (PK) VSYS OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.00041 -6.31% 0.00609 16:30:46
Open Price Low Price High Price Close Price Prev Close
0.0065 0.005 0.0069 0.00609 0.0065
more quote information »

VSYS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.00120.01590.00070.00838625,500,5530.00489407.5%
1 Month0.00270.01590.00070.00760992,436,2970.00339125.56%
3 Months0.00360.01590.00070.0071759871,0770.0024969.17%
6 Months0.0050.01590.00070.0067503467,1870.0010921.8%
1 Year0.00270.01590.00070.0059922363,7720.00339125.56%
3 Years0.00150.01590.00070.0054354333,1910.00459306.0%
5 Years0.00270.01590.00050.0041887298,2640.00339125.56%

VSYS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 22 2021 0.0065 -0.00335 -34.01% 0.012 0.012 0.0057 5,565,879
Jul 21 2021 0.00985 0.00915 1,307.14% 0.0015 0.0159 0.00135 19,574,019
Jul 20 2021 0.0007 -0.0009 -56.25% 0.0013 0.0013 0.0007 2,347,750
Jul 19 2021 0.0016 0.00049 43.76% 0.00135 0.0016 0.00135 3,170
Jul 16 2021 0.001113 0.00001 1.18% 0.0012 0.0012 0.001113 11,945
Jul 15 2021 0.0011 -0.0005 -31.25% 0.0016 0.0016 0.0011 194,000
Jul 14 2021 0.0016 -0.001 -38.46% 0.0016 0.00194 0.001 371,306
Jul 13 2021 0.0026 -0.0004 -13.33% 0.0025 0.00265 0.0017 1,913,784
Jul 12 2021 0.003 -0.00005 -1.64% 0.0036 0.0036 0.003 105,000
Jul 09 2021 0.00305 0.00 0.0% 0.00305 0.00305 0.00305 0
Jul 08 2021 0.00305 0.00 0.0% 0.00305 0.00305 0.00305 0
Jul 07 2021 0.00305 0.00 0.0% 0.00305 0.00305 0.00305 0
Jul 06 2021 0.00305 0.00 0.0% 0.00305 0.00305 0.00305 0
Jul 02 2021 0.00305 0.00 0.0% 0.00305 0.00305 0.00305 0
Jul 01 2021 0.00305 0.00075 32.61% 0.0037 0.0037 0.00305 51,200
Jun 30 2021 0.0023 0.00 0.0% 0.0023 0.0023 0.0023 0
Jun 29 2021 0.0023 -0.0004 -14.81% 0.0023 0.0023 0.0023 49,500
Jun 28 2021 0.0027 0.00 0.0% 0.0027 0.0027 0.0027 2,500
Jun 25 2021 0.0027 0.00 0.0% 0.0027 0.00335 0.00238 1,481,805
Jun 24 2021 0.0027 -0.0017 -38.64% 0.0027 0.0027 0.0027 30,000
Jun 23 2021 0.0044 0.00 0.0% 0.0044 0.0044 0.0044 30,000
See More Historical Prices »


Your Recent History
USOTC
VSYS
Viscount S..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.