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 (%)
Feb 28, 2018 0.0067 0.0072 0.0060 0.0060 308,000 +0.00(+3.45%)
Feb 27, 2018 0.0071 0.0080 0.0058 0.0058 1,319,800 -0.00(-17.14%)
Feb 26, 2018 0.0085 0.0085 0.0070 0.0070 250,000 -0.00(-22.22%)
Feb 23, 2018 0.0085 0.0092 0.0078 0.0090 2,034,422 +0.00(+7.02%)
Feb 22, 2018 0.0079 0.0084 0.0077 0.0084 175,820 +0.00(+7.82%)
Feb 20, 2018 0.0078 0.0078 0.0078 0 -0.00(-2.50%)
Feb 16, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 15, 2018 0.0067 0.0080 0.0066 0.0080 1,750,874 +0.00(+12.68%)
Feb 13, 2018 0.0071 0.0071 0.0071 0 +0.00(+31.48%)
Feb 12, 2018 0.0057 0.0060 0.0054 0.0054 104,900 -0.00(-5.43%)
Feb 09, 2018 0.0078 0.0078 0.0055 0.0057 395,800 -0.00(-17.25%)
Feb 08, 2018 0.0066 0.0079 0.0057 0.0069 510,904 -0.00(-11.54%)
Feb 07, 2018 0.0066 0.0078 0.0063 0.0078 135,900 +0.00(+18.18%)
Feb 06, 2018 0.0079 0.0079 0.0063 0.0066 335,700 +0.00(+3.12%)
Feb 05, 2018 0.0074 0.0064 0.0064 630,000 -0.00(-13.51%)
Feb 02, 2018 0.0080 0.0083 0.0045 0.0074 2,302,896 -0.00(-3.90%)
Feb 01, 2018 0.0086 0.0086 0.0077 0.0077 87,500 -0.00(-10.47%)
Jan 31, 2018 0.0080 0.0089 0.0070 0.0086 570,848 +0.00(+7.50%)
Jan 30, 2018 0.0085 0.0085 0.0075 0.0080 508,089 -0.00(-5.88%)
Jan 29, 2018 0.0089 0.0090 0.0083 0.0085 638,968 +0.00(+2.41%)
Jan 26, 2018 0.0083 0.0083 0.0083 0.0083 840,000 +0.00(+0.00%)
Jan 25, 2018 0.0090 0.0090 0.0075 0.0083 1,531,555 -0.00(-2.35%)
Jan 24, 2018 0.0075 0.0093 0.0063 0.0085 5,560,378 +0.00(+21.43%)
Jan 23, 2018 0.0075 0.0075 0.0054 0.0070 5,235,168 +0.00(+1.45%)
Jan 22, 2018 0.0084 0.0084 0.0069 0.0069 6,847,690 -0.00(-17.86%)
Jan 19, 2018 0.0090 0.0115 0.0074 0.0084 9,369,023 -0.00(-5.62%)
Jan 18, 2018 0.0065 0.0098 0.0065 0.0089 7,067,128 +0.00(+36.92%)
Jan 17, 2018 0.0054 0.0066 0.0054 0.0065 1,001,700 +0.00(+14.04%)
Jan 16, 2018 0.0055 0.0067 0.0050 0.0057 4,713,757 +0.00(+3.64%)
Jan 12, 2018 0.0055 0.0055 0.0055 0 +0.00(+14.58%)
Jan 11, 2018 0.0047 0.0061 0.0047 0.0048 5,119,100 -0.00(-21.31%)
Jan 10, 2018 0.0039 0.0069 0.0030 0.0061 24,183,460 +0.00(+35.56%)
Jan 09, 2018 0.0054 0.0054 0.0026 0.0045 2,180,778 -0.00(-18.18%)
Jan 08, 2018 0.0054 0.0060 0.0045 0.0055 9,339,396 -0.00(-1.79%)
Jan 05, 2018 0.0060 0.0060 0.0040 0.0056 10,610,336 +0.00(+9.80%)
Jan 04, 2018 0.0035 0.0060 0.0034 0.0051 20,246,356 +0.00(+46.55%)
Jan 03, 2018 0.0032 0.0039 0.0032 0.0035 6,919,600 -0.00(-10.77%)
Dec 29, 2017 0.0039 0.0039 0.0039 0 +0.00(+18.18%)
Dec 27, 2017 0.0033 0.0033 0.0033 0 -0.00(-17.50%)
Dec 26, 2017 0.0033 0.0040 0.0033 0.0040 176,500 -0.00(-9.09%)
Dec 22, 2017 0.0028 0.0044 0.0028 0.0044 1,920,500 +0.00(+57.14%)
Dec 21, 2017 0.0028 0.0032 0.0024 0.0028 744,214 -0.00(-12.23%)
Dec 20, 2017 0.0021 0.0032 0.0021 0.0032 205,000 +0.00(+51.90%)
Dec 19, 2017 0.0022 0.0024 0.0020 0.0021 1,001,890 -0.00(-15.66%)
Dec 18, 2017 0.0029 0.0029 0.0025 0.0025 803,821 -0.00(-11.07%)
Dec 15, 2017 0.0029 0.0034 0.0024 0.0028 942,422 -0.00(-6.67%)
Dec 14, 2017 0.0034 0.0039 0.0030 0.0030 1,361,933 -0.00(-14.29%)
Dec 13, 2017 0.0046 0.0046 0.0034 0.0035 1,967,404 -0.00(-30.00%)
Dec 12, 2017 0.0050 0.0051 0.0043 0.0050 587,240 +0.00(+0.81%)
Dec 11, 2017 0.0045 0.0050 0.0044 0.0050 1,012,327 +0.00(+11.46%)
Dec 08, 2017 0.0038 0.0045 0.0038 0.0044 802,948 +0.00(+3.49%)
Dec 07, 2017 0.0038 0.0043 0.0030 0.0043 820,000 +0.00(+13.16%)
Dec 06, 2017 0.0024 0.0038 0.0024 0.0038 5,085,556 +0.00(+18.75%)
Dec 05, 2017 0.0040 0.0040 0.0032 0.0032 877,051 -0.00(-20.00%)
Dec 04, 2017 0.0030 0.0042 0.0030 0.0040 3,862,182 +0.00(+29.03%)
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.