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 (%)
Nov 28, 2014 0.0238 0.0260 0.0233 0.0260 150,261 +0.00(+9.24%)
Nov 26, 2014 0.0238 0.0238 0.0238 0 +0.00(+4.39%)
Nov 25, 2014 0.0200 0.0229 0.0200 0.0228 903,958 +0.00(+14.00%)
Nov 24, 2014 0.0229 0.0300 0.0184 0.0200 2,630,653 -0.00(-12.66%)
Nov 21, 2014 0.0160 0.0229 0.0148 0.0229 4,650,201 +0.01(+44.03%)
Nov 20, 2014 0.0085 0.0159 0.0085 0.0159 821,650 +0.01(+59.00%)
Nov 19, 2014 0.0119 0.0119 0.0080 0.0100 427,000 -0.00(-13.04%)
Nov 18, 2014 0.0060 0.0115 0.0060 0.0115 377,086 -0.00(-4.17%)
Nov 17, 2014 0.0116 0.0095 0.0120 65,000 +0.00(+3.45%)
Nov 14, 2014 0.0110 0.0120 0.0100 0.0116 767,434 -0.00(-2.52%)
Nov 13, 2014 0.0098 0.0120 0.0095 0.0119 271,531 +0.00(+3.48%)
Nov 12, 2014 0.0079 0.0115 0.0079 0.0115 402,526 +0.00(+33.72%)
Nov 11, 2014 0.0081 0.0088 0.0072 0.0086 551,200 +0.00(+6.17%)
Nov 10, 2014 0.0075 0.0081 0.0072 0.0081 926,063 +0.00(+0.00%)
Nov 07, 2014 0.0058 0.0088 0.0052 0.0081 925,788 +0.00(+39.66%)
Nov 06, 2014 0.0044 0.0058 0.0042 0.0058 914,975 +0.00(+7.41%)
Nov 05, 2014 0.0040 0.0058 0.0040 0.0054 463,879 +0.00(+5.88%)
Nov 04, 2014 0.0058 0.0058 0.0041 0.0051 133,100 -0.00(-7.27%)
Nov 03, 2014 0.0064 0.0080 0.0044 0.0055 468,443 -0.00(-14.06%)
Oct 31, 2014 0.0069 0.0069 0.0040 0.0064 1,318,950 +0.00(+0.00%)
Oct 30, 2014 0.0050 0.0090 0.0050 0.0064 2,199,878 +0.00(+16.36%)
Oct 29, 2014 0.0078 0.0089 0.0050 0.0055 2,781,361 -0.00(-38.89%)
Oct 28, 2014 0.0073 0.0090 0.0073 0.0090 40,100 -0.00(-4.26%)
Oct 27, 2014 0.0085 0.0095 0.0080 0.0094 297,100 -0.00(-1.05%)
Oct 24, 2014 0.0090 0.0113 0.0083 0.0095 217,900 -0.00(-16.67%)
Oct 23, 2014 0.0120 0.0120 0.0089 0.0114 514,155 +0.00(+15.15%)
Oct 22, 2014 0.0114 0.0114 0.0090 0.0099 588,000 -0.00(-16.81%)
Oct 21, 2014 0.0094 0.0130 0.0061 0.0119 3,420,103 -0.00(-7.75%)
Oct 20, 2014 0.0130 0.0130 0.0100 0.0129 225,505 -0.00(-0.77%)
Oct 17, 2014 0.0138 0.0159 0.0110 0.0130 1,917,196 -0.00(-4.41%)
Oct 16, 2014 0.0100 0.0139 0.0088 0.0136 221,905 +0.00(+36.00%)
Oct 15, 2014 0.0075 0.0100 0.0075 0.0100 600,998 +0.00(+33.33%)
Oct 14, 2014 0.0039 0.0080 0.0039 0.0075 614,155 +0.00(+87.50%)
Oct 13, 2014 0.0077 0.0087 0.0036 0.0040 192,528 -0.00(-52.38%)
Oct 10, 2014 0.0081 0.0084 0.0075 0.0084 199,680 -0.00(-8.70%)
Oct 09, 2014 0.0082 0.0092 0.0081 0.0092 199,875 +0.00(+3.37%)
Oct 08, 2014 0.0089 0.0090 0.0081 0.0089 146,000 -0.00(-9.18%)
Oct 07, 2014 0.0101 0.0116 0.0082 0.0098 364,911 -0.00(-16.95%)
Oct 06, 2014 0.0114 0.0127 0.0101 0.0118 533,000 +0.00(+1.72%)
Oct 03, 2014 0.0145 0.0145 0.0104 0.0116 1,042,967 -0.00(-20.00%)
Oct 02, 2014 0.0127 0.0145 0.0123 0.0145 885,000 -0.00(-2.68%)
Oct 01, 2014 0.0109 0.0149 0.0103 0.0149 1,156,794 +0.00(+35.45%)
Sep 30, 2014 0.0140 0.0140 0.0101 0.0110 537,069 -0.00(-21.43%)
Sep 29, 2014 0.0122 0.0145 0.0081 0.0140 276,000 +0.00(+0.00%)
Sep 26, 2014 0.0100 0.0140 0.0100 0.0140 219,670 +0.00(+1.45%)
Sep 25, 2014 0.0138 0.0138 0.0138 0.0138 777 +0.00(+6.15%)
Sep 24, 2014 0.0167 0.0167 0.0129 0.0130 1,395,377 -0.00(-19.25%)
Sep 23, 2014 0.0149 0.0165 0.0130 0.0161 763,787 +0.00(+23.85%)
Sep 22, 2014 0.0088 0.0137 0.0075 0.0130 849,463 +0.00(+46.07%)
Sep 19, 2014 0.0062 0.0089 0.0062 0.0089 449,916 +0.00(+12.66%)
Sep 18, 2014 0.0093 0.0093 0.0070 0.0079 276,278 -0.00(-7.06%)
Sep 17, 2014 0.0096 0.0096 0.0085 0.0085 306,465 -0.00(-10.53%)
Sep 16, 2014 0.0100 0.0100 0.0094 0.0095 388,334 +0.00(+4.40%)
Sep 15, 2014 0.0099 0.0099 0.0082 0.0091 661,000 -0.00(-4.21%)
Sep 12, 2014 0.0116 0.0130 0.0093 0.0095 713,276 -0.00(-6.86%)
Sep 11, 2014 0.0117 0.0117 0.0090 0.0102 428,097 +0.00(+0.99%)
Sep 10, 2014 0.0105 0.0105 0.0101 0.0101 1,550,953 -0.00(-19.20%)
Sep 09, 2014 0.0104 0.0125 0.0103 0.0125 300,000 +0.00(+21.36%)
Sep 08, 2014 0.0097 0.0117 0.0097 0.0103 355,300 -0.00(-11.97%)
Sep 05, 2014 0.0118 0.0119 0.0097 0.0117 984,959 -0.00(-2.50%)
Sep 04, 2014 0.0131 0.0148 0.0120 0.0120 1,214,977 -0.00(-24.53%)
Sep 03, 2014 0.0150 0.0159 0.0122 0.0159 101,499 +0.00(+6.00%)
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.