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, 2020 0.0039 0.0047 0.0037 0.0047 732,600 +0.00(+14.63%)
Feb 27, 2020 0.0041 0.0043 0.0039 0.0041 57,558 +0.00(+5.13%)
Feb 26, 2020 0.0045 0.0045 0.0039 0.0039 353,153 -0.00(-13.33%)
Feb 25, 2020 0.0043 0.0045 0.0039 0.0045 624,741 +0.00(+9.76%)
Feb 21, 2020 0.0041 0.0041 0.0041 0 -0.00(-10.87%)
Feb 20, 2020 0.0051 0.0051 0.0041 0.0046 665,183 -0.00(-4.17%)
Feb 19, 2020 0.0045 0.0048 0.0041 0.0048 1,016,128 +0.00(+4.35%)
Feb 18, 2020 0.0041 0.0046 0.0040 0.0046 149,499 +0.00(+12.20%)
Feb 14, 2020 0.0048 0.0048 0.0040 0.0041 4,205,000 -0.00(-14.58%)
Feb 13, 2020 0.0045 0.0049 0.0040 0.0048 1,958,096 -0.00(-5.88%)
Feb 12, 2020 0.0050 0.0051 0.0045 0.0051 653,584 +0.00(+4.08%)
Feb 11, 2020 0.0052 0.0052 0.0046 0.0049 772,923 -0.00(-7.55%)
Feb 10, 2020 0.0053 0.0053 0.0049 0.0053 304,480 +0.00(+1.92%)
Feb 07, 2020 0.0051 0.0054 0.0047 0.0052 428,200 +0.00(+0.00%)
Feb 06, 2020 0.0050 0.0054 0.0049 0.0052 716,350 +0.00(+0.00%)
Feb 05, 2020 0.0055 0.0056 0.0049 0.0052 1,818,800 -0.00(-5.45%)
Feb 04, 2020 0.0054 0.0056 0.0050 0.0055 1,118,950 +0.00(+10.00%)
Feb 03, 2020 0.0043 0.0056 0.0042 0.0050 1,545,622 +0.00(+4.17%)
Jan 31, 2020 0.0049 0.0055 0.0043 0.0048 3,054,100 -0.00(-12.73%)
Jan 30, 2020 0.0055 0.0056 0.0048 0.0055 784,286 +0.00(+3.77%)
Jan 29, 2020 0.0053 0.0053 0.0049 0.0053 428,352 +0.00(+0.00%)
Jan 28, 2020 0.0052 0.0058 0.0045 0.0053 2,433,554 -0.00(-10.17%)
Jan 27, 2020 0.0059 0.0059 0.0047 0.0059 2,609,462 +0.00(+0.00%)
Jan 24, 2020 0.0060 0.0063 0.0055 0.0059 1,889,000 -0.00(-1.67%)
Jan 23, 2020 0.0064 0.0064 0.0057 0.0060 749,329 -0.00(-1.64%)
Jan 22, 2020 0.0061 0.0061 0.0060 0.0061 552,833 -0.00(-1.61%)
Jan 21, 2020 0.0065 0.0067 0.0062 0.0062 251,505 -0.00(-7.46%)
Jan 17, 2020 0.0068 0.0068 0.0062 0.0067 398,000 +0.00(+0.00%)
Jan 16, 2020 0.0060 0.0069 0.0059 0.0067 1,971,326 +0.00(+15.52%)
Jan 15, 2020 0.0064 0.0064 0.0055 0.0058 2,498,664 -0.00(-3.33%)
Jan 14, 2020 0.0067 0.0067 0.0060 0.0060 3,931,271 -0.00(-14.29%)
Jan 13, 2020 0.0065 0.0070 0.0064 0.0070 1,804,100 +0.00(+1.45%)
Jan 10, 2020 0.0076 0.0076 0.0069 0.0069 469,600 -0.00(-10.39%)
Jan 09, 2020 0.0070 0.0077 0.0067 0.0077 4,708,112 +0.00(+13.24%)
Jan 08, 2020 0.0067 0.0071 0.0063 0.0068 829,067 -0.00(-6.85%)
Jan 07, 2020 0.0073 0.0074 0.0065 0.0073 201,714 +0.00(+0.00%)
Jan 06, 2020 0.0079 0.0079 0.0064 0.0073 603,695 -0.00(-1.35%)
Jan 03, 2020 0.0074 0.0074 0.0068 0.0074 347,000 +0.00(+0.00%)
Jan 02, 2020 0.0069 0.0074 0.0068 0.0074 424,567 +0.00(+0.00%)
Dec 31, 2019 0.0068 0.0074 0.0065 0.0074 610,700 +0.00(+10.45%)
Dec 30, 2019 0.0071 0.0074 0.0062 0.0067 1,348,980 -0.00(-2.90%)
Dec 27, 2019 0.0070 0.0074 0.0060 0.0069 1,298,300 +0.00(+1.47%)
Dec 26, 2019 0.0067 0.0074 0.0066 0.0068 258,615 +0.00(+3.03%)
Dec 24, 2019 0.0069 0.0070 0.0066 0.0066 63,000 +0.00(+4.76%)
Dec 23, 2019 0.0074 0.0074 0.0060 0.0063 2,728,264 +0.00(+5.00%)
Dec 20, 2019 0.0070 0.0070 0.0060 0.0060 1,441,800 -0.00(-9.09%)
Dec 19, 2019 0.0070 0.0073 0.0060 0.0066 1,205,150 -0.00(-2.94%)
Dec 18, 2019 0.0076 0.0080 0.0068 0.0068 1,671,215 -0.00(-8.11%)
Dec 17, 2019 0.0084 0.0085 0.0066 0.0074 2,906,586 -0.00(-10.84%)
Dec 16, 2019 0.0082 0.0104 0.0067 0.0083 2,594,813 +0.00(+3.75%)
Dec 13, 2019 0.0079 0.0080 0.0078 0.0080 1,886,500 +0.00(+6.67%)
Dec 12, 2019 0.0079 0.0080 0.0071 0.0075 540,045 -0.00(-5.06%)
Dec 11, 2019 0.0070 0.0079 0.0070 0.0079 1,504,436 +0.00(+17.91%)
Dec 10, 2019 0.0067 0.0067 0.0061 0.0067 1,068,564 +0.00(+3.08%)
Dec 09, 2019 0.0066 0.0066 0.0062 0.0065 349,000 +0.00(+0.00%)
Dec 06, 2019 0.0056 0.0067 0.0056 0.0065 243,900 +0.00(+8.33%)
Dec 05, 2019 0.0059 0.0064 0.0058 0.0060 458,859 -0.00(-4.76%)
Dec 04, 2019 0.0061 0.0063 0.0058 0.0063 506,000 +0.00(+6.78%)
Dec 03, 2019 0.0061 0.0063 0.0058 0.0059 330,961 -0.00(-6.35%)
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.