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 (%)
Apr 24, 2018 0.0016 0.0016 0.0016 0 -0.00(-15.79%)
Apr 23, 2018 0.0019 0.0019 0.0019 0.0019 30,000 +0.00(+2.70%)
Apr 20, 2018 0.0020 0.0020 0.0019 0.0019 71,000 +0.00(+8.82%)
Apr 19, 2018 0.0023 0.0023 0.0017 0.0017 197,000 +0.00(+13.33%)
Apr 18, 2018 0.0015 0.0015 0.0015 0.0015 100,063 -0.00(-28.57%)
Apr 17, 2018 0.0021 0.0021 0.0021 0.0021 25,000 +0.00(+39.44%)
Apr 16, 2018 0.0015 0.0015 0.0015 0.0015 2,000 -0.00(-24.70%)
Apr 12, 2018 0.0020 0.0020 0.0020 31 +0.00(+5.26%)
Apr 11, 2018 0.0014 0.0019 0.0011 0.0019 2,083,025 -0.00(-9.52%)
Apr 06, 2018 0.0021 0.0021 0.0021 0 +0.00(+3.96%)
Mar 27, 2018 0.0020 0.0020 0.0020 0 -0.00(-3.81%)
Mar 26, 2018 0.0021 0.0021 0.0021 0.0021 10,000 +0.00(+0.00%)
Mar 22, 2018 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Mar 21, 2018 0.0020 0.0021 0.0020 0.0021 15,025 +0.00(+61.54%)
Mar 20, 2018 0.0013 0.0013 0.0013 0.0013 9,612 +0.00(+8.33%)
Mar 19, 2018 0.0020 0.0020 0.0012 0.0012 251,000 -0.00(-42.86%)
Mar 16, 2018 0.0020 0.0023 0.0019 0.0021 173,065 -0.00(-8.70%)
Mar 15, 2018 0.0021 0.0023 0.0021 0.0023 388,073 +0.00(+27.78%)
Mar 14, 2018 0.0015 0.0018 0.0015 0.0018 778,107 +0.00(+0.00%)
Mar 13, 2018 0.0018 0.0018 0.0018 0.0018 11,722 -0.00(-5.26%)
Mar 12, 2018 0.0020 0.0020 0.0019 0.0019 179,996 -0.00(-5.00%)
Mar 09, 2018 0.0020 0.0020 0.0020 0.0020 201,529 +0.00(+11.11%)
Mar 08, 2018 0.0020 0.0020 0.0018 0.0018 810,000 -0.00(-21.74%)
Mar 07, 2018 0.0023 0.0023 0.0023 0.0023 103,703 -0.00(-11.54%)
Mar 06, 2018 0.0026 0.0026 0.0026 0.0026 90,000 -0.00(-3.70%)
Mar 05, 2018 0.0025 0.0027 0.0018 0.0027 125,010 +0.00(+17.39%)
Feb 28, 2018 0.0023 0.0023 0.0023 0 +0.00(+4.55%)
Feb 27, 2018 0.0018 0.0022 0.0018 0.0022 1,663,620 +0.00(+22.22%)
Feb 26, 2018 0.0015 0.0018 0.0015 0.0018 130,600 -0.00(-5.26%)
Feb 16, 2018 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Feb 09, 2018 0.0019 0.0019 0.0019 0 -0.00(-9.52%)
Feb 08, 2018 0.0018 0.0021 0.0018 0.0021 450,000 +0.00(+16.67%)
Feb 07, 2018 0.0016 0.0020 0.0016 0.0018 42,000 -0.00(-20.00%)
Feb 06, 2018 0.0016 0.0022 0.0016 0.0022 171,000 -0.00(-6.25%)
Feb 02, 2018 0.0024 0.0024 0.0024 16 -0.00(-1.28%)
Feb 01, 2018 0.0014 0.0024 0.0014 0.0024 681,400 +0.00(+73.64%)
Jan 31, 2018 0.0022 0.0023 0.0014 0.0014 652,500 -0.00(-39.13%)
Jan 26, 2018 0.0023 0.0023 0.0023 25 +0.00(+15.00%)
Jan 25, 2018 0.0016 0.0020 0.0016 0.0020 387,537 +0.00(+25.00%)
Jan 24, 2018 0.0016 0.0016 0.0016 0.0016 25,000 +0.00(+0.00%)
Jan 23, 2018 0.0016 0.0016 0.0016 0.0016 1,050,024 +0.00(+0.00%)
Jan 17, 2018 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Jan 16, 2018 0.0016 0.0020 0.0012 0.0020 1,088,762 +0.00(+25.00%)
Jan 12, 2018 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Jan 11, 2018 0.0020 0.0020 0.0020 0.0020 25,000 +0.00(+1.16%)
Jan 10, 2018 0.0019 0.0020 0.0019 0.0020 25,000 +0.00(+23.56%)
Jan 09, 2018 0.0016 0.0016 0.0016 0.0016 16,910 +0.00(+0.00%)
Jan 05, 2018 0.0016 0.0016 0.0016 25 +0.00(+0.00%)
Jan 04, 2018 0.0016 0.0016 0.0016 0.0016 50,031 +0.00(+0.00%)
Jan 03, 2018 0.0019 0.0019 0.0016 0.0016 132,227 -0.00(-15.79%)
Jan 02, 2018 0.0020 0.0020 0.0019 0.0019 3,002 +0.00(+26.67%)
Dec 29, 2017 0.0015 0.0015 0.0015 0 +0.00(+15.38%)
Dec 28, 2017 0.0020 0.0020 0.0011 0.0013 1,660,004 +0.00(+8.33%)
Dec 27, 2017 0.0017 0.0017 0.0011 0.0012 84,435 -0.00(-42.86%)
Dec 26, 2017 0.0012 0.0021 0.0011 0.0021 115,750 +0.00(+75.00%)
Dec 21, 2017 0.0012 0.0012 0.0012 0 -0.00(-33.33%)
Dec 20, 2017 0.0018 0.0018 0.0018 0.0018 241,544 -0.00(-2.12%)
Dec 18, 2017 0.0018 0.0018 0.0018 3 +0.00(+8.18%)
Dec 14, 2017 0.0017 0.0017 0.0017 101 +0.00(+13.33%)
Dec 13, 2017 0.0015 0.0015 0.0015 0.0015 1,090,038 +0.00(+0.00%)
Dec 12, 2017 0.0015 0.0015 0.0015 0.0015 1,409,352 +0.00(+25.00%)
Dec 11, 2017 0.0010 0.0016 0.0010 0.0012 138,062 -0.00(-29.41%)
Dec 07, 2017 0.0017 0.0017 0.0017 0 +0.00(+54.55%)
Dec 06, 2017 0.0013 0.0013 0.0011 0.0011 408,000 -0.00(-21.87%)
Dec 01, 2017 0.0014 0.0014 0.0014 75 -0.00(-6.13%)
Nov 30, 2017 0.0015 0.0015 0.0015 0.0015 481,252 +0.00(+0.00%)
Nov 29, 2017 0.0015 0.0015 0.0012 0.0015 337,664 +0.00(+0.00%)
Nov 28, 2017 0.0015 0.0015 0.0014 0.0015 487,782 -0.00(-16.67%)
Nov 27, 2017 0.0019 0.0018 0.0018 172,221 +0.00(+0.00%)
Nov 24, 2017 0.0018 0.0018 0.0018 0.0018 60,007 -0.00(-10.00%)
Nov 22, 2017 0.0018 0.0020 0.0018 0.0020 100,000 +0.00(+81.82%)
Nov 20, 2017 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Nov 16, 2017 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Nov 15, 2017 0.0015 0.0016 0.0015 0.0016 2,526 -0.00(-15.79%)
Nov 10, 2017 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Nov 09, 2017 0.0019 0.0019 0.0019 0.0019 10,025 +0.00(+18.75%)
Nov 08, 2017 0.0015 0.0019 0.0015 0.0016 15,564 +0.00(+0.00%)
Nov 06, 2017 0.0016 0.0016 0.0016 37 -0.00(-15.79%)
Nov 03, 2017 0.0019 0.0019 0.0019 0.0019 250 -0.00(-9.52%)
Nov 01, 2017 0.0021 0.0021 0.0021 53 +0.00(+0.00%)
Oct 31, 2017 0.0022 0.0022 0.0021 0.0021 232,125 +0.00(+0.00%)
Oct 30, 2017 0.0020 0.0021 0.0017 0.0021 400,000 -0.00(-8.70%)
Oct 26, 2017 0.0023 0.0023 0.0023 0 -0.00(-8.00%)
Oct 25, 2017 0.0025 0.0025 0.0020 0.0025 585,000 +0.00(+0.00%)
Oct 23, 2017 0.0025 0.0025 0.0025 0 +0.00(+13.64%)
Oct 20, 2017 0.0020 0.0022 0.0020 0.0022 45,287 +0.00(+0.00%)
Oct 19, 2017 0.0024 0.0024 0.0020 0.0022 334,713 +0.00(+10.00%)
Oct 18, 2017 0.0020 0.0020 0.0020 0.0020 90,000 +0.00(+0.00%)
Oct 16, 2017 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Oct 13, 2017 0.0017 0.0025 0.0017 0.0024 2,609,700 +0.00(+3.00%)
Oct 11, 2017 0.0023 0.0023 0.0023 0 +0.00(+37.06%)
Oct 10, 2017 0.0017 0.0017 0.0017 0.0017 200,000 -0.00(-15.00%)
Oct 06, 2017 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Oct 05, 2017 0.0025 0.0025 0.0024 0.0024 270,000 -0.00(-4.00%)
Oct 04, 2017 0.0020 0.0026 0.0018 0.0025 269,717 +0.00(+38.27%)
Oct 03, 2017 0.0026 0.0026 0.0018 0.0018 43,200 -0.00(-13.90%)
Oct 02, 2017 0.0024 0.0024 0.0020 0.0021 521,000 -0.00(-12.50%)
Sep 29, 2017 0.0023 0.0026 0.0023 0.0024 55,000 +0.00(+33.33%)
Sep 28, 2017 0.0018 0.0025 0.0018 0.0018 256,885 +0.00(+0.00%)
Sep 27, 2017 0.0016 0.0025 0.0016 0.0018 397,400 -0.00(-33.33%)
Sep 26, 2017 0.0016 0.0027 0.0016 0.0027 506 +0.00(+22.73%)
Sep 22, 2017 0.0022 0.0022 0.0022 12 +0.00(+10.00%)
Sep 21, 2017 0.0024 0.0027 0.0012 0.0020 2,214,100 +0.00(+0.00%)
Sep 20, 2017 0.0020 0.0020 0.0020 0.0020 82,000 -0.00(-4.76%)
Sep 18, 2017 0.0021 0.0021 0.0021 0 +0.00(+0.00%)
Sep 15, 2017 0.0021 0.0024 0.0021 0.0021 60,325 -0.00(-16.00%)
Sep 14, 2017 0.0027 0.0027 0.0025 0.0025 280,018 +0.00(+13.64%)
Sep 13, 2017 0.0022 0.0022 0.0022 0.0022 22,000 -0.00(-18.52%)
Sep 12, 2017 0.0020 0.0027 0.0020 0.0027 452,020 -0.00(-3.57%)
Sep 11, 2017 0.0035 0.0035 0.0016 0.0028 4,809,000 -0.00(-12.50%)
Sep 08, 2017 0.0026 0.0035 0.0026 0.0032 2,682,003 +0.00(+23.08%)
Sep 07, 2017 0.0026 0.0026 0.0021 0.0026 535,000 +0.00(+4.00%)
Sep 06, 2017 0.0021 0.0025 0.0021 0.0025 850,356 +0.00(+0.00%)
Sep 01, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
Aug 31, 2017 0.0025 0.0025 0.0025 0.0025 10,050 +0.00(+0.00%)
Aug 30, 2017 0.0025 0.0025 0.0025 0.0025 100,000 +0.00(+0.00%)
Aug 29, 2017 0.0026 0.0026 0.0025 0.0025 500,000 +0.00(+0.00%)
Aug 28, 2017 0.0025 0.0025 0.0025 0.0025 20,125 -0.00(-7.41%)
Aug 25, 2017 0.0025 0.0027 0.0025 0.0027 300,000 +0.00(+0.00%)
Aug 23, 2017 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Aug 21, 2017 0.0027 0.0027 0.0027 115 +0.00(+3.85%)
Aug 18, 2017 0.0026 0.0026 0.0026 0.0026 20,000 -0.00(-3.70%)
Aug 17, 2017 0.0026 0.0027 0.0024 0.0027 632,637 +0.00(+3.85%)
Aug 16, 2017 0.0022 0.0027 0.0021 0.0026 180,089 +0.00(+8.33%)
Aug 15, 2017 0.0028 0.0028 0.0012 0.0024 942,006 -0.00(-14.29%)
Aug 14, 2017 0.0025 0.0035 0.0025 0.0028 1,460,358 +0.00(+12.00%)
Aug 11, 2017 0.0025 0.0025 0.0020 0.0025 413,581 +0.00(+25.00%)
Aug 10, 2017 0.0025 0.0025 0.0020 0.0020 471,170 -0.00(-4.76%)
Aug 09, 2017 0.0018 0.0027 0.0016 0.0021 877,451 +0.00(+16.67%)
Aug 08, 2017 0.0018 0.0018 0.0018 0.0018 221,990 -0.00(-10.00%)
Aug 07, 2017 0.0025 0.0025 0.0016 0.0020 425,964 -0.00(-9.09%)
Aug 03, 2017 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
Aug 02, 2017 0.0023 0.0023 0.0023 0.0023 200,000 +0.00(+15.00%)
Jul 28, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 26, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 25, 2017 0.0026 0.0026 0.0020 0.0020 37,666 -0.00(-23.08%)
Jul 24, 2017 0.0019 0.0026 0.0014 0.0026 460,013 +0.00(+36.84%)
Jul 20, 2017 0.0019 0.0019 0.0019 0 +0.00(+0.00%)
Jul 18, 2017 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Jul 17, 2017 0.0023 0.0023 0.0020 0.0020 110,125 -0.00(-23.08%)
Jul 13, 2017 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Jul 06, 2017 0.0027 0.0027 0.0027 1 +0.00(+64.63%)
Jul 03, 2017 0.0016 0.0016 0.0016 0 -0.00(-41.43%)
Jun 29, 2017 0.0028 0.0028 0.0028 2 +0.00(+55.56%)
Jun 28, 2017 0.0018 0.0018 0.0018 0.0018 196 -0.00(-28.00%)
Jun 27, 2017 0.0017 0.0025 0.0017 0.0025 43,700 +0.00(+0.00%)
Jun 26, 2017 0.0025 0.0025 0.0025 0.0025 21,800 -0.00(-3.85%)
Jun 23, 2017 0.0020 0.0026 0.0020 0.0026 246,500 +0.00(+2.08%)
Jun 20, 2017 0.0025 0.0025 0.0025 0 -0.00(-2.04%)
Jun 19, 2017 0.0026 0.0028 0.0017 0.0026 587,800 +0.00(+4.00%)
Jun 16, 2017 0.0025 0.0027 0.0020 0.0025 630,534 +0.00(+1.54%)
Jun 15, 2017 0.0020 0.0025 0.0020 0.0025 243,652 +0.00(+23.10%)
Jun 14, 2017 0.0025 0.0025 0.0020 0.0020 261,899 -0.00(-20.00%)
Jun 13, 2017 0.0025 0.0027 0.0025 0.0025 490,899 -0.00(-7.41%)
Jun 12, 2017 0.0023 0.0027 0.0023 0.0027 789,601 +0.00(+0.00%)
Jun 09, 2017 0.0027 0.0027 0.0027 0.0027 25,826 +0.00(+0.00%)
Jun 07, 2017 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jun 06, 2017 0.0022 0.0027 0.0021 0.0027 20,237 +0.00(+0.00%)
Jun 05, 2017 0.0023 0.0027 0.0023 0.0027 333,453 +0.00(+17.39%)
Jun 02, 2017 0.0024 0.0024 0.0023 0.0023 225,000 +0.00(+35.29%)
Jun 01, 2017 0.0022 0.0022 0.0017 0.0017 500,000 -0.00(-41.38%)
May 31, 2017 0.0021 0.0029 0.0021 0.0029 480,000 +0.00(+0.00%)
May 25, 2017 0.0029 0.0029 0.0029 0 +0.00(+26.09%)
May 24, 2017 0.0022 0.0023 0.0022 0.0023 1,369,178 +0.00(+4.12%)
May 23, 2017 0.0038 0.0043 0.0022 0.0022 839,254 -0.00(-41.87%)
May 22, 2017 0.0022 0.0038 0.0017 0.0038 1,270,998 +0.00(+72.73%)
May 19, 2017 0.0022 0.0022 0.0017 0.0022 143,124 +0.00(+0.00%)
May 17, 2017 0.0022 0.0022 0.0022 0 -0.00(-4.35%)
May 16, 2017 0.0020 0.0023 0.0017 0.0023 57,918 +0.00(+0.00%)
May 15, 2017 0.0020 0.0023 0.0020 0.0023 370,549 +0.00(+9.11%)
May 10, 2017 0.0021 0.0021 0.0021 0 -0.00(-13.61%)
May 05, 2017 0.0024 0.0024 0.0024 0 -0.00(-9.63%)
May 04, 2017 0.0027 0.0027 0.0021 0.0027 411,000 +0.00(+28.57%)
May 03, 2017 0.0024 0.0024 0.0021 0.0021 80,000 -0.00(-12.50%)
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.