Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcapital Inc. - warrants (NQ: NCPLW )

0.0390 UNCHANGED
Streaming Delayed Price Updated: 12:12 PM EDT, May 20, 2024 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 28, 2023 0.1190 0 +0.02(+17.01%)
Apr 27, 2023 0.1000 0.1018 0.1000 0.1017 14,950 -0.00(-1.55%)
Apr 26, 2023 0.0850 0.1050 0.0850 0.1033 31,363 +0.01(+15.42%)
Apr 25, 2023 0.1199 0.1199 0.0700 0.0895 10,076 -0.03(-22.24%)
Apr 24, 2023 0.1000 0.1650 0.0700 0.1151 48,994 +0.03(+27.89%)
Apr 21, 2023 0.0913 0.0913 0.0900 0.0900 401 -0.01(-10.00%)
Apr 18, 2023 0.1000 0 +0.00(+0.00%)
Apr 17, 2023 0.0850 0.1000 0.0850 0.1000 2,851 +0.01(+11.11%)
Apr 14, 2023 0.1000 0.1000 0.0700 0.0900 2,602 -0.01(-10.00%)
Apr 13, 2023 0.0999 0.1000 0.0740 0.1000 510 +0.01(+8.70%)
Apr 11, 2023 0.0920 110 -0.04(-29.23%)
Mar 27, 2023 0.1300 0 -0.01(-7.14%)
Mar 24, 2023 0.1400 0.1400 0.1400 0.1400 600 -0.02(-10.83%)
Mar 17, 2023 0.1570 0 +0.04(+30.94%)
Mar 16, 2023 0.1499 0.1499 0.1199 0.1199 797 +0.03(+33.22%)
Mar 13, 2023 0.0900 0 -0.01(-12.28%)
Mar 10, 2023 0.1215 0.1215 0.0963 0.1026 6,550 -0.02(-15.56%)
Mar 09, 2023 0.1215 0.1227 0.1215 0.1215 300 -0.03(-19.00%)
Mar 03, 2023 0.1500 0 +0.03(+23.46%)
Mar 02, 2023 0.1800 0.1800 0.1215 0.1215 2,028 -0.07(-37.37%)
Feb 13, 2023 0.1940 0 +0.01(+6.01%)
Feb 09, 2023 0.1830 0 -0.03(-14.88%)
Feb 08, 2023 0.2150 0.2150 0.2150 0.2150 500 +0.02(+10.82%)
Feb 03, 2023 0.1940 0 -0.00(-1.52%)
Feb 02, 2023 0.1970 0.1970 0.1970 0.1970 500 -0.00(-1.01%)
Feb 01, 2023 0.1990 0.1990 0.1990 0.1990 262 -0.00(-0.35%)
Jan 31, 2023 0.1721 0.1997 0.1433 0.1997 13,293 +0.00(+2.41%)
Jan 30, 2023 0.1827 0.1950 0.1827 0.1950 2,069 -0.01(-5.34%)
Jan 27, 2023 0.2190 0.2190 0.1621 0.2060 6,559 -0.01(-5.72%)
Jan 26, 2023 0.2500 0.2500 0.1615 0.2185 15,943 -0.02(-10.05%)
Jan 25, 2023 0.2030 0.2700 0.1600 0.2429 13,202 -0.02(-6.51%)
Jan 24, 2023 0.2598 0.2598 0.2598 0.2598 500 +0.03(+12.96%)
Jan 23, 2023 0.2300 0.2400 0.2030 0.2300 11,900 -0.06(-20.69%)
Jan 12, 2023 0.2900 0 +0.00(+0.00%)
Jan 11, 2023 0.2465 0.2900 0.2465 0.2900 501 -0.01(-3.30%)
Jan 10, 2023 0.3000 0.3000 0.2999 0.2999 400 +0.01(+3.41%)
Jan 09, 2023 0.2900 0.2900 0.2900 0.2900 252 +0.04(+16.05%)
Jan 06, 2023 0.2500 0.2500 0.2499 0.2499 1,682 -0.05(-16.14%)
Dec 30, 2022 0.2980 0 +0.04(+13.74%)
Dec 29, 2022 0.2440 0.2620 0.2440 0.2620 10,103 +0.03(+13.96%)
Dec 28, 2022 0.2800 0.2800 0.2078 0.2299 5,884 -0.03(-11.03%)
Dec 23, 2022 0.2584 0 +0.02(+7.67%)
Dec 21, 2022 0.2400 0 -0.02(-7.73%)
Dec 19, 2022 0.2601 120 -0.00(-0.04%)
Dec 15, 2022 0.2602 0 -0.02(-7.07%)
Dec 14, 2022 0.2650 0.2800 0.2650 0.2800 1,825 +0.00(+0.00%)
Dec 13, 2022 0.4654 0.5025 0.2700 0.2800 74,185 -0.09(-24.16%)
Dec 12, 2022 0.3200 0.4599 0.2903 0.3692 31,191 +0.08(+26.74%)
Dec 09, 2022 0.3300 0.3739 0.2820 0.2913 55,101 -0.01(-2.64%)
Dec 07, 2022 0.2992 48 -0.00(-0.30%)
Dec 06, 2022 0.2602 0.3001 0.2602 0.3001 4,437 -0.05(-13.69%)
Dec 05, 2022 0.2711 0.3640 0.2711 0.3477 312 +0.09(+33.17%)
Dec 02, 2022 0.2900 0.3000 0.2611 0.2611 2,700 -0.03(-9.02%)
Dec 01, 2022 0.2866 0.2870 0.2866 0.2870 200 +0.02(+7.89%)
Nov 30, 2022 0.2900 0.3194 0.2660 0.2660 6,050 -0.07(-21.76%)
Nov 29, 2022 0.3400 0.3692 0.3400 0.3400 1,311 -0.04(-10.05%)
Nov 28, 2022 0.3845 0.4199 0.3780 0.3780 790 -0.01(-2.75%)
Nov 25, 2022 0.3560 0.3887 0.3560 0.3887 600 +0.04(+11.15%)
Nov 23, 2022 0.3572 0.3572 0.3100 0.3497 3,313 +0.00(+0.72%)
Nov 22, 2022 0.4200 0.5560 0.2650 0.3472 79,135 -0.06(-13.93%)
Nov 21, 2022 0.4725 0.5125 0.3900 0.4034 17,087 +0.02(+5.19%)
Nov 18, 2022 0.3960 0.4151 0.3393 0.3835 15,219 -0.07(-14.80%)
Nov 17, 2022 0.4600 0.5396 0.4100 0.4501 15,506 +0.05(+12.52%)
Nov 16, 2022 0.5435 0.5435 0.3610 0.4000 12,510 -0.07(-14.09%)
Nov 15, 2022 0.3513 0.5025 0.3390 0.4656 25,623 +0.16(+54.17%)
Nov 14, 2022 0.3598 0.3796 0.3020 0.3020 3,146 -0.01(-3.67%)
Nov 09, 2022 0.3135 4 -0.01(-2.91%)
Nov 08, 2022 0.3580 0.3891 0.3160 0.3229 3,111 -0.02(-5.03%)
Nov 07, 2022 0.3500 0.3500 0.3400 0.3400 600 +0.02(+5.59%)
Nov 04, 2022 0.3813 0.4214 0.3220 0.3220 8,764 -0.10(-24.31%)
Nov 02, 2022 0.4254 0 +0.02(+6.08%)
Nov 01, 2022 0.4434 0.6400 0.4010 0.4010 8,712 -0.06(-13.56%)
Oct 31, 2022 0.3324 0.4639 0.3324 0.4639 3,430 +0.06(+15.40%)
Oct 28, 2022 0.4720 0.6218 0.3616 0.4020 15,487 -0.01(-2.97%)
Oct 27, 2022 0.3179 0.5978 0.3158 0.4143 19,127 -0.00(-0.89%)
Oct 26, 2022 0.3200 0.5295 0.3050 0.4180 15,874 +0.13(+44.14%)
Oct 21, 2022 0.2900 0 +0.00(+0.00%)
Oct 20, 2022 0.2900 0.2900 0.2751 0.2900 1,095 +0.00(+0.00%)
Oct 19, 2022 0.2900 0.2900 0.2898 0.2900 1,000 +0.01(+3.57%)
Oct 18, 2022 0.3400 0.3400 0.2799 0.2800 2,632 -0.06(-17.65%)
Oct 14, 2022 0.3400 0 +0.02(+6.25%)
Oct 13, 2022 0.3500 0.3500 0.3200 0.3200 800 +0.06(+23.03%)
Oct 12, 2022 0.3500 0.3500 0.2601 0.2601 1,270 +0.00(+0.00%)
Oct 11, 2022 0.2705 0.2705 0.2601 0.2601 300 -0.11(-29.70%)
Oct 07, 2022 0.3700 0 -0.01(-2.63%)
Oct 06, 2022 0.3800 0.3800 0.3800 0.3800 200 -0.01(-2.49%)
Oct 05, 2022 0.3000 0.4000 0.2999 0.3897 6,803 +0.07(+21.78%)
Oct 04, 2022 0.3225 0.3720 0.3200 0.3200 1,991 -0.03(-7.78%)
Oct 03, 2022 0.2601 0.3796 0.2601 0.3470 3,474 +0.08(+30.50%)
Sep 30, 2022 0.3100 0.3143 0.2600 0.2659 10,853 -0.05(-16.91%)
Sep 29, 2022 0.3200 0.4176 0.3000 0.3200 7,149 -0.10(-23.81%)
Sep 28, 2022 0.4500 0.5402 0.3600 0.4200 3,613 -0.02(-4.61%)
Sep 27, 2022 0.4939 0.6260 0.4403 0.4403 7,628 -0.01(-2.16%)
Sep 26, 2022 0.5698 0.6291 0.4401 0.4500 15,816 -0.09(-16.67%)
Sep 23, 2022 0.6497 0.6747 0.4546 0.5400 8,851 -0.05(-8.44%)
Sep 22, 2022 0.5736 0.7406 0.4400 0.5898 12,819 +0.07(+12.88%)
Sep 21, 2022 0.5900 0.7500 0.4617 0.5225 15,157 -0.06(-10.35%)
Sep 20, 2022 0.5700 0.6404 0.5700 0.5828 2,502 +0.01(+2.23%)
Sep 19, 2022 0.5800 0.8200 0.5600 0.5701 6,199 +0.01(+1.80%)
Sep 16, 2022 0.4500 0.5600 0.4500 0.5600 2,294 -0.33(-37.08%)
Sep 08, 2022 0.8900 0 -0.05(-5.32%)
Sep 07, 2022 0.5605 0.9660 0.5605 0.9400 8,216 +0.09(+10.86%)
Sep 06, 2022 0.8380 0.9000 0.6859 0.8479 6,615 -0.08(-8.83%)
Sep 02, 2022 1.000 1.000 0.7499 0.9300 5,605 +0.05(+5.98%)
Sep 01, 2022 0.9000 1.000 0.8200 0.8775 23,937 -0.02(-2.50%)
Aug 31, 2022 0.7415 0.9900 0.6225 0.9000 13,853 +0.27(+41.78%)
Aug 30, 2022 0.7501 0.7876 0.6269 0.6348 12,831 -0.06(-9.05%)
Aug 29, 2022 0.6207 0.8758 0.6029 0.6980 45,040 +0.03(+4.18%)
Aug 26, 2022 0.6100 0.9000 0.6100 0.6700 13,491 +0.05(+8.05%)
Aug 25, 2022 0.6098 0.7500 0.5895 0.6201 16,058 +0.04(+6.91%)
Aug 24, 2022 0.5400 0.6300 0.4901 0.5800 6,094 -0.17(-22.36%)
Aug 23, 2022 0.5500 0.7500 0.5499 0.7470 8,483 +0.09(+13.18%)
Aug 22, 2022 0.6365 0.6650 0.6365 0.6600 413 +0.05(+8.20%)
Aug 19, 2022 0.7098 0.7548 0.6100 0.6100 4,044 +0.01(+1.67%)
Aug 18, 2022 0.6000 0.7785 0.5000 0.6000 10,590 -0.07(-10.45%)
Aug 17, 2022 0.8276 0.8276 0.5213 0.6700 4,616 +0.07(+11.67%)
Aug 16, 2022 0.6300 0.7049 0.6000 0.6000 9,346 +0.00(+0.00%)
Aug 15, 2022 0.5995 0.6000 0.5995 0.6000 200 +0.02(+3.45%)
Aug 12, 2022 0.4400 0.6201 0.4400 0.5800 5,400 -0.04(-6.45%)
Aug 11, 2022 0.6800 0.6800 0.6200 0.6200 952 +0.01(+1.64%)
Aug 10, 2022 0.6700 0.8285 0.5600 0.6100 65,957 -0.01(-1.61%)
Aug 09, 2022 0.6500 0.7100 0.6200 0.6200 6,709 +0.08(+14.81%)
Aug 08, 2022 0.6900 0.7000 0.5400 0.5400 20,300 -0.21(-28.00%)
Aug 05, 2022 0.6834 0.7854 0.6395 0.7500 10,463 +0.10(+14.78%)
Aug 04, 2022 0.7500 0.7500 0.6385 0.6534 8,281 -0.31(-31.94%)
Aug 03, 2022 0.7900 0.9600 0.7900 0.9600 500 +0.37(+62.71%)
Aug 02, 2022 0.8000 0.8000 0.5800 0.5900 15,520 -0.19(-24.72%)
Aug 01, 2022 0.6000 0.7837 0.5999 0.7837 5,198 +0.08(+11.96%)
Jul 29, 2022 0.6000 0.7500 0.5900 0.7000 69,423 +0.04(+6.06%)
Jul 28, 2022 0.7000 0.7000 0.6175 0.6600 19,899 +0.00(+0.00%)
Jul 27, 2022 0.6570 0.7487 0.5400 0.6600 16,173 -0.02(-2.94%)
Jul 26, 2022 0.6398 0.8704 0.5600 0.6800 6,227 +0.02(+3.03%)
Jul 25, 2022 0.6784 0.7400 0.5135 0.6600 9,578 +0.06(+10.29%)
Jul 22, 2022 0.8000 0.8000 0.5984 0.5984 860 -0.17(-22.29%)
Jul 21, 2022 0.8000 0.8000 0.6445 0.7700 2,887 -0.01(-1.28%)
Jul 20, 2022 0.7900 0.8000 0.6800 0.7800 12,800 +0.07(+9.09%)
Jul 19, 2022 0.6500 0.7300 0.6499 0.7150 10,714 +0.06(+10.00%)
Jul 18, 2022 0.6500 0.6500 0.6500 0.6500 4,482 +0.00(+0.00%)
Jul 15, 2022 0.5500 0.7105 0.5500 0.6500 18,721 +0.13(+25.00%)
Jul 14, 2022 0.4001 0.5394 0.3750 0.5200 16,150 +0.08(+18.18%)
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.