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 (%)
Dec 31, 2014 0.0247 0.0247 0.0247 0 +0.00(+13.82%)
Dec 30, 2014 0.0200 0.0249 0.0181 0.0217 706,200 -0.00(-5.24%)
Dec 29, 2014 0.0220 0.0229 0.0191 0.0229 113,400 +0.00(+4.09%)
Dec 26, 2014 0.0222 0.0249 0.0193 0.0220 1,596,750 -0.00(-0.90%)
Dec 24, 2014 0.0222 0.0222 0.0222 0 +0.00(+12.12%)
Dec 23, 2014 0.0225 0.0230 0.0180 0.0198 890,398 -0.01(-21.74%)
Dec 22, 2014 0.0225 0.0260 0.0220 0.0253 903,200 -0.00(-2.69%)
Dec 19, 2014 0.0250 0.0269 0.0216 0.0260 1,434,502 +0.00(+1.96%)
Dec 18, 2014 0.0240 0.0269 0.0215 0.0255 651,700 -0.00(-8.93%)
Dec 17, 2014 0.0304 0.0304 0.0211 0.0280 899,700 -0.00(-7.89%)
Dec 16, 2014 0.0251 0.0304 461,130 -0.00(-1.94%)
Dec 15, 2014 0.0305 0.0310 0.0277 0.0310 1,631,896 +0.00(+3.33%)
Dec 12, 2014 0.0249 0.0310 0.0228 0.0300 1,860,099 +0.00(+15.38%)
Dec 11, 2014 0.0235 0.0274 0.0235 0.0260 594,280 -0.00(-4.76%)
Dec 10, 2014 0.0289 0.0289 0.0242 0.0273 1,060,384 -0.00(-5.54%)
Dec 09, 2014 0.0249 0.0289 0.0231 0.0289 411,596 +0.00(+16.06%)
Dec 08, 2014 0.0255 0.0290 0.0232 0.0249 849,883 -0.00(-2.35%)
Dec 05, 2014 0.0260 0.0260 0.0250 0.0255 281,735 -0.00(-1.92%)
Dec 04, 2014 0.0260 0.0270 0.0221 0.0260 857,514 +0.00(+0.00%)
Dec 03, 2014 0.0210 0.0260 0.0200 0.0260 1,587,430 +0.01(+30.00%)
Dec 02, 2014 0.0190 0.0200 0.0164 0.0200 135,736 -0.00(-14.53%)
Dec 01, 2014 0.0260 0.0260 0.0191 0.0234 906,485 -0.00(-10.00%)
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%)
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.