Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcapital Inc (OP: VSTR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 0.0063 0.0075 0.0063 0.0075 2,026,393 +0.00(+19.05%)
Oct 30, 2019 0.0068 0.0068 0.0059 0.0063 593,646 +0.00(+1.61%)
Oct 29, 2019 0.0055 0.0064 0.0049 0.0062 1,688,734 +0.00(+10.71%)
Oct 28, 2019 0.0054 0.0068 0.0050 0.0056 2,652,508 -0.00(-3.45%)
Oct 25, 2019 0.0063 0.0063 0.0053 0.0058 822,800 +0.00(+1.75%)
Oct 24, 2019 0.0055 0.0060 0.0041 0.0057 1,856,482 -0.00(-5.00%)
Oct 23, 2019 0.0060 0.0061 0.0060 0.0060 141,378 +0.00(+9.09%)
Oct 22, 2019 0.0062 0.0062 0.0055 0.0055 249,217 -0.00(-11.29%)
Oct 21, 2019 0.0063 0.0064 0.0050 0.0062 236,871 +0.00(+12.73%)
Oct 18, 2019 0.0064 0.0064 0.0052 0.0055 707,200 -0.00(-14.06%)
Oct 17, 2019 0.0066 0.0066 0.0059 0.0064 377,447 -0.00(-3.03%)
Oct 16, 2019 0.0067 0.0067 0.0057 0.0066 2,755,200 +0.00(+13.79%)
Oct 15, 2019 0.0052 0.0058 0.0050 0.0058 1,911,107 +0.00(+11.54%)
Oct 14, 2019 0.0061 0.0063 0.0046 0.0052 7,309,200 -0.00(-20.00%)
Oct 11, 2019 0.0060 0.0068 0.0060 0.0065 848,100 -0.00(-4.41%)
Oct 10, 2019 0.0068 0.0068 0.0065 0.0068 953,585 +0.00(+0.00%)
Oct 09, 2019 0.0069 0.0069 0.0068 0.0068 54,750 -0.00(-1.45%)
Oct 08, 2019 0.0068 0.0073 0.0067 0.0069 324,950 -0.00(-5.48%)
Oct 07, 2019 0.0084 0.0084 0.0068 0.0073 739,188 -0.00(-10.98%)
Oct 04, 2019 0.0078 0.0086 0.0068 0.0082 1,223,600 +0.00(+5.13%)
Oct 03, 2019 0.0077 0.0084 0.0070 0.0078 1,161,456 -0.00(-2.50%)
Oct 02, 2019 0.0060 0.0084 0.0060 0.0080 453,722 +0.00(+2.56%)
Oct 01, 2019 0.0084 0.0084 0.0075 0.0078 697,259 -0.00(-7.14%)
Sep 30, 2019 0.0078 0.0084 0.0074 0.0084 733,535 +0.00(+7.69%)
Sep 27, 2019 0.0069 0.0078 0.0069 0.0078 2,119,400 +0.00(+13.04%)
Sep 26, 2019 0.0099 0.0099 0.0061 0.0069 5,366,503 -0.00(-15.85%)
Sep 25, 2019 0.0086 0.0089 0.0081 0.0082 756,211 -0.00(-3.53%)
Sep 24, 2019 0.0080 0.0090 0.0080 0.0085 1,456,300 -0.00(-1.16%)
Sep 23, 2019 0.0094 0.0094 0.0080 0.0086 4,016,695 -0.00(-6.52%)
Sep 20, 2019 0.0097 0.0099 0.0089 0.0092 1,692,700 -0.00(-6.12%)
Sep 19, 2019 0.0097 0.0099 0.0093 0.0098 1,047,430 +0.00(+0.00%)
Sep 18, 2019 0.0105 0.0105 0.0090 0.0098 2,432,953 -0.00(-7.55%)
Sep 17, 2019 0.0125 0.0125 0.0095 0.0106 4,759,254 -0.00(-9.40%)
Sep 16, 2019 0.0125 0.0130 0.0112 0.0117 2,759,377 -0.00(-6.40%)
Sep 13, 2019 0.0129 0.0130 0.0121 0.0125 2,620,400 -0.00(-3.85%)
Sep 12, 2019 0.0130 0.0130 0.0123 0.0130 758,839 +0.00(+3.17%)
Sep 11, 2019 0.0118 0.0130 0.0113 0.0126 3,058,729 +0.00(+5.00%)
Sep 10, 2019 0.0121 0.0122 0.0116 0.0120 1,845,110 -0.00(-1.64%)
Sep 09, 2019 0.0115 0.0122 0.0102 0.0122 3,568,744 +0.00(+1.67%)
Sep 06, 2019 0.0091 0.0128 0.0091 0.0120 5,953,700 +0.00(+26.32%)
Sep 05, 2019 0.0105 0.0106 0.0095 0.0095 2,235,590 -0.00(-9.52%)
Sep 04, 2019 0.0111 0.0120 0.0103 0.0105 419,837 -0.00(-4.55%)
Sep 03, 2019 0.0125 0.0126 0.0103 0.0110 1,291,389 -0.00(-12.00%)
Aug 30, 2019 0.0117 0.0125 0.0101 0.0125 1,474,500 +0.00(+9.65%)
Aug 29, 2019 0.0122 0.0122 0.0100 0.0114 7,230,018 -0.00(-14.29%)
Aug 28, 2019 0.0138 0.0138 0.0100 0.0133 8,982,415 -0.00(-2.21%)
Aug 27, 2019 0.0135 0.0139 0.0126 0.0136 1,549,266 -0.00(-1.45%)
Aug 26, 2019 0.0144 0.0146 0.0126 0.0138 2,696,879 -0.00(-4.17%)
Aug 23, 2019 0.0146 0.0146 0.0125 0.0144 3,774,100 +0.00(+0.00%)
Aug 22, 2019 0.0140 0.0146 0.0125 0.0144 5,724,897 +0.00(+2.13%)
Aug 21, 2019 0.0140 0.0141 0.0129 0.0141 2,546,396 +0.00(+0.71%)
Aug 20, 2019 0.0146 0.0146 0.0131 0.0140 1,734,017 +0.00(+2.19%)
Aug 19, 2019 0.0151 0.0151 0.0136 0.0137 2,680,432 +0.00(+1.48%)
Aug 16, 2019 0.0127 0.0135 0.0127 0.0135 3,763,600 +0.00(+6.30%)
Aug 15, 2019 0.0085 0.0143 0.0085 0.0127 4,400,757 +0.00(+1.60%)
Aug 14, 2019 0.0114 0.0134 0.0108 0.0125 3,921,951 +0.00(+5.93%)
Aug 13, 2019 0.0135 0.0135 0.0109 0.0118 1,489,978 +0.00(+9.26%)
Aug 12, 2019 0.0125 0.0126 0.0100 0.0108 1,527,846 -0.00(-12.90%)
Aug 09, 2019 0.0120 0.0125 0.0092 0.0124 7,247,900 +0.00(+4.20%)
Aug 08, 2019 0.0130 0.0130 0.0090 0.0119 9,347,859 -0.00(-1.65%)
Aug 07, 2019 0.0139 0.0140 0.0087 0.0121 9,741,576 +0.00(+0.83%)
Aug 06, 2019 0.0120 0.0165 0.0105 0.0120 24,394,148 +0.00(+3.45%)
Aug 05, 2019 0.0091 0.0123 0.0090 0.0116 11,495,555 +0.00(+31.82%)
Aug 02, 2019 0.0075 0.0098 0.0075 0.0088 2,863,600 +0.00(+22.22%)
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.