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 (%)
Apr 30, 2018 0.0035 0.0035 0.0035 0 -0.00(-6.67%)
Apr 25, 2018 0.0037 0.0037 0.0037 0 +0.00(+13.64%)
Apr 23, 2018 0.0033 0.0033 0.0033 0 +0.00(+22.22%)
Apr 20, 2018 0.0027 0.0027 0.0027 0.0027 47,000 -0.00(-3.23%)
Apr 19, 2018 0.0028 0.0028 0.0028 0.0028 20,000 -0.00(-26.58%)
Apr 18, 2018 0.0039 0.0039 0.0028 0.0038 1,306,814 +0.00(+0.00%)
Apr 17, 2018 0.0039 0.0039 0.0038 0.0038 24,000 +0.00(+26.67%)
Apr 16, 2018 0.0038 0.0039 0.0028 0.0030 1,747,333 -0.00(-21.26%)
Apr 13, 2018 0.0029 0.0040 0.0029 0.0038 832,000 +0.00(+36.07%)
Apr 12, 2018 0.0040 0.0050 0.0019 0.0028 17,457,872 -0.00(-47.17%)
Apr 11, 2018 0.0047 0.0053 0.0040 0.0053 106,000 -0.00(-1.85%)
Apr 10, 2018 0.0046 0.0054 0.0041 0.0054 57,000 -0.00(-5.26%)
Apr 09, 2018 0.0041 0.0057 0.0036 0.0057 1,307,000 -0.00(-9.52%)
Apr 06, 2018 0.0047 0.0064 0.0042 0.0063 872,523 -0.00(-4.55%)
Apr 04, 2018 0.0066 0.0066 0.0066 0 +0.00(+57.14%)
Apr 03, 2018 0.0047 0.0047 0.0041 0.0042 1,576,800 -0.00(-14.29%)
Apr 02, 2018 0.0060 0.0060 0.0045 0.0049 619,300 -0.00(-18.33%)
Mar 29, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 28, 2018 0.0079 0.0079 0.0052 0.0060 336,000 -0.00(-25.00%)
Mar 27, 2018 0.0081 0.0087 0.0066 0.0080 206,639 +0.00(+0.00%)
Mar 26, 2018 0.0081 0.0084 0.0065 0.0080 801,751 +0.00(+3.90%)
Mar 23, 2018 0.0080 0.0080 0.0070 0.0077 369,000 +0.00(+5.48%)
Mar 22, 2018 0.0075 0.0075 0.0065 0.0073 36,800 -0.00(-1.35%)
Mar 21, 2018 0.0053 0.0074 0.0050 0.0074 251,003 +0.00(+19.35%)
Mar 20, 2018 0.0057 0.0062 0.0052 0.0062 907,071 +0.00(+14.81%)
Mar 19, 2018 0.0090 0.0090 0.0050 0.0054 3,660,900 -0.00(-40.00%)
Mar 16, 2018 0.0086 0.0090 0.0085 0.0090 387,263 +0.00(+0.00%)
Mar 15, 2018 0.0083 0.0090 0.0072 0.0090 227,358 +0.00(+8.43%)
Mar 14, 2018 0.0083 0.0083 0.0083 0.0083 10,000 +0.00(+37.42%)
Mar 13, 2018 0.0075 0.0085 0.0060 0.0060 1,688,000 -0.00(-19.47%)
Mar 12, 2018 0.0065 0.0075 0.0060 0.0075 404,272 +0.00(+7.14%)
Mar 09, 2018 0.0060 0.0070 0.0055 0.0070 849,011 +0.00(+40.00%)
Mar 08, 2018 0.0050 0.0050 0.0050 0.0050 96,500 -0.00(-31.51%)
Mar 02, 2018 0.0073 0.0073 0.0073 0 +0.00(+58.70%)
Mar 01, 2018 0.0071 0.0072 0.0046 0.0046 389,000 -0.00(-23.33%)
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%)
Dec 01, 2017 0.0037 0.0038 0.0031 0.0031 528,532 -0.00(-11.43%)
Nov 30, 2017 0.0032 0.0035 0.0031 0.0035 425,000 -0.00(-7.89%)
Nov 29, 2017 0.0035 0.0038 0.0030 0.0038 523,546 +0.00(+8.57%)
Nov 28, 2017 0.0030 0.0040 0.0028 0.0035 1,002,805 +0.00(+0.00%)
Nov 27, 2017 0.0034 0.0040 0.0033 0.0035 1,925,894 +0.00(+16.67%)
Nov 24, 2017 0.0038 0.0038 0.0027 0.0030 3,025,778 -0.00(-21.05%)
Nov 22, 2017 0.0032 0.0053 0.0032 0.0038 18,488,916 +0.00(+18.94%)
Nov 21, 2017 0.0020 0.0032 0.0020 0.0032 6,844,222 +0.00(+33.13%)
Nov 20, 2017 0.0024 0.0024 0.0021 0.0024 1,001,734 -0.00(-3.92%)
Nov 17, 2017 0.0018 0.0028 0.0018 0.0025 16,686,788 +0.00(+38.78%)
Nov 16, 2017 0.0017 0.0018 0.0017 0.0018 2,500,000 +0.00(+5.88%)
Nov 15, 2017 0.0024 0.0027 0.0016 0.0017 1,292,400 -0.00(-29.17%)
Nov 14, 2017 0.0020 0.0024 0.0020 0.0024 180,000 +0.00(+5.26%)
Nov 13, 2017 0.0021 0.0028 0.0018 0.0023 770,911 +0.00(+8.57%)
Nov 10, 2017 0.0018 0.0028 0.0017 0.0021 1,184,220 +0.00(+10.53%)
Nov 09, 2017 0.0019 0.0019 0.0014 0.0019 156,600 -0.00(-9.52%)
Nov 08, 2017 0.0019 0.0021 0.0015 0.0021 899,000 +0.00(+0.00%)
Nov 07, 2017 0.0020 0.0021 0.0015 0.0021 2,681,800 +0.00(+5.00%)
Nov 06, 2017 0.0025 0.0032 0.0018 0.0020 3,092,133 -0.00(-20.00%)
Nov 03, 2017 0.0020 0.0025 0.0019 0.0025 1,483,000 +0.00(+13.64%)
Nov 02, 2017 0.0018 0.0022 0.0018 0.0022 130,300 +0.00(+37.50%)
Nov 01, 2017 0.0016 0.0016 0.0016 0.0016 250,000 -0.00(-5.88%)
Oct 30, 2017 0.0017 0.0017 0.0017 0 -0.00(-19.05%)
Oct 27, 2017 0.0020 0.0021 0.0019 0.0021 110,000 +0.00(+23.53%)
Oct 26, 2017 0.0019 0.0020 0.0017 0.0017 458,860 -0.00(-26.09%)
Oct 24, 2017 0.0023 0.0023 0.0023 0 +0.00(+27.78%)
Oct 23, 2017 0.0025 0.0025 0.0016 0.0018 2,095,791 -0.00(-33.33%)
Oct 20, 2017 0.0029 0.0029 0.0027 0.0027 36,000 +0.00(+42.11%)
Oct 19, 2017 0.0020 0.0032 0.0019 0.0019 1,089,000 -0.00(-9.52%)
Oct 18, 2017 0.0034 0.0034 0.0020 0.0021 1,717,217 -0.00(-38.24%)
Oct 17, 2017 0.0019 0.0034 0.0019 0.0034 1,143,875 +0.00(+88.89%)
Oct 16, 2017 0.0019 0.0019 0.0018 0.0018 1,112,370 -0.00(-21.74%)
Oct 13, 2017 0.0025 0.0031 0.0017 0.0023 4,171,310 -0.00(-8.00%)
Oct 12, 2017 0.0032 0.0036 0.0025 0.0025 750,000 -0.00(-31.69%)
Oct 11, 2017 0.0024 0.0039 0.0024 0.0037 35,000 +0.00(+52.50%)
Oct 10, 2017 0.0039 0.0042 0.0020 0.0024 2,136,111 -0.00(-44.19%)
Oct 09, 2017 0.0025 0.0043 0.0024 0.0043 295,154 +0.00(+7.50%)
Oct 06, 2017 0.0021 0.0040 0.0021 0.0040 202,000 +0.00(+60.00%)
Oct 05, 2017 0.0027 0.0027 0.0021 0.0025 1,433,431 +0.00(+0.00%)
Oct 04, 2017 0.0025 0.0034 0.0025 0.0025 957,000 -0.00(-35.90%)
Oct 03, 2017 0.0038 0.0040 0.0029 0.0039 260,002 +0.00(+7.73%)
Oct 02, 2017 0.0035 0.0040 0.0024 0.0036 997,000 +0.00(+3.43%)
Sep 29, 2017 0.0030 0.0035 0.0030 0.0035 175,004 +0.00(+16.67%)
Sep 28, 2017 0.0035 0.0044 0.0025 0.0030 1,711,428 -0.00(-31.82%)
Sep 27, 2017 0.0026 0.0044 0.0026 0.0044 51,000 +0.00(+115.69%)
Sep 26, 2017 0.0028 0.0044 0.0020 0.0020 2,651,541 -0.00(-32.00%)
Sep 25, 2017 0.0030 0.0030 0.0030 0.0030 390,000 -0.00(-33.33%)
Sep 22, 2017 0.0040 0.0048 0.0040 0.0045 558,134 -0.00(-8.16%)
Sep 20, 2017 0.0049 0.0049 0.0049 1 +0.00(+0.00%)
Sep 19, 2017 0.0046 0.0049 0.0030 0.0049 5,384,211 -0.00(-1.01%)
Sep 18, 2017 0.0033 0.0050 0.0030 0.0050 969,700 +0.00(+50.00%)
Sep 15, 2017 0.0040 0.0050 0.0032 0.0033 672,000 -0.00(-34.00%)
Sep 13, 2017 0.0050 0.0050 0.0050 0 -0.00(-3.85%)
Sep 12, 2017 0.0044 0.0053 0.0044 0.0052 664,000 +0.00(+4.00%)
Sep 11, 2017 0.0050 0.0050 0.0050 0.0050 15,000 +0.00(+2.04%)
Sep 07, 2017 0.0049 0.0049 0.0049 0 -0.00(-2.00%)
Sep 06, 2017 0.0050 0.0050 0.0049 0.0050 510,000 +0.00(+11.11%)
Sep 05, 2017 0.0032 0.0045 0.0032 0.0045 25,800 +0.00(+0.00%)
Sep 01, 2017 0.0045 0.0045 0.0045 0.0045 120,000 +0.00(+0.00%)
Aug 31, 2017 0.0045 0.0045 0.0045 0.0045 800 +0.00(+0.00%)
Aug 24, 2017 0.0045 0.0045 0.0045 0 +0.00(+3.45%)
Aug 23, 2017 0.0030 0.0043 0.0030 0.0043 575,000 +0.00(+35.94%)
Aug 22, 2017 0.0032 0.0045 0.0030 0.0032 1,594,000 -0.00(-27.27%)
Aug 17, 2017 0.0044 0.0044 0.0044 0 -0.00(-16.98%)
Aug 16, 2017 0.0040 0.0053 0.0037 0.0053 1,500,000 +0.00(+32.50%)
Aug 15, 2017 0.0030 0.0040 0.0025 0.0040 100,000 -0.00(-4.76%)
Aug 08, 2017 0.0042 0.0042 0.0042 0 -0.00(-16.00%)
Aug 07, 2017 0.0065 0.0065 0.0029 0.0050 42,746 +0.00(+0.00%)
Aug 04, 2017 0.0050 0.0050 0.0050 0.0050 5,234 +0.00(+72.41%)
Aug 03, 2017 0.0027 0.0045 0.0027 0.0029 1,360,044 -0.00(-17.14%)
Aug 02, 2017 0.0035 0.0035 0.0030 0.0035 524,766 +0.00(+16.67%)
Aug 01, 2017 0.0029 0.0030 0.0025 0.0030 510,000 -0.00(-14.29%)
Jul 31, 2017 0.0025 0.0035 0.0025 0.0035 760,419 +0.00(+75.00%)
Jul 24, 2017 0.0020 0.0020 0.0020 0 +0.00(+0.00%)
Jul 21, 2017 0.0020 0.0020 0.0020 0.0020 150,000 +0.00(+100.00%)
Jul 20, 2017 0.0012 0.0012 0.0010 0.0010 500,000 -0.00(-33.33%)
Jul 18, 2017 0.0015 0.0015 0.0015 0 -0.00(-0.40%)
Jul 13, 2017 0.0015 0.0015 0.0015 0 -0.00(-5.88%)
Jul 03, 2017 0.0016 0.0016 0.0016 0.0016 0 -0.00(-2.32%)
Jun 19, 2017 0.0016 0.0016 0.0016 0 +0.00(+36.50%)
Jun 16, 2017 0.0012 0.0012 0.0012 0.0012 17,000 -0.00(-20.00%)
Jun 13, 2017 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Jun 07, 2017 0.0015 0.0015 0.0015 0 -0.00(-40.00%)
Jun 01, 2017 0.0025 0.0025 0.0025 0 +0.00(+0.00%)
May 25, 2017 0.0025 0.0025 0.0025 0 +0.00(+8.70%)
May 24, 2017 0.0023 0.0023 0.0023 0.0023 28,700 -0.00(-19.58%)
May 19, 2017 0.0029 0.0029 0.0029 0 -0.00(-4.67%)
May 16, 2017 0.0030 0.0030 0.0030 0 +0.00(+0.00%)
May 15, 2017 0.0030 0.0030 0.0030 0.0030 13,400 -0.00(-14.29%)
May 12, 2017 0.0030 0.0035 0.0030 0.0035 70,000 +0.00(+40.00%)
May 11, 2017 0.0025 0.0025 0.0025 0.0025 100,000 +0.00(+0.00%)
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.