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 (%)
May 31, 2019 0.0035 0.0035 0.0025 0.0032 5,848,200 -0.00(-8.57%)
May 30, 2019 0.0033 0.0035 0.0031 0.0035 3,721,849 +0.00(+0.00%)
May 29, 2019 0.0031 0.0036 0.0031 0.0035 1,016,500 +0.00(+9.37%)
May 28, 2019 0.0035 0.0036 0.0032 0.0032 2,033,419 +0.00(+3.23%)
May 24, 2019 0.0037 0.0041 0.0030 0.0031 5,343,200 -0.00(-18.42%)
May 23, 2019 0.0053 0.0067 0.0022 0.0038 37,353,104 -0.00(-26.92%)
May 22, 2019 0.0044 0.0052 0.0043 0.0052 7,040,804 +0.00(+18.18%)
May 21, 2019 0.0041 0.0044 0.0039 0.0044 2,604,138 +0.00(+0.00%)
May 20, 2019 0.0044 0.0044 0.0040 0.0044 653,201 +0.00(+4.76%)
May 17, 2019 0.0043 0.0043 0.0040 0.0042 1,356,100 -0.00(-4.55%)
May 16, 2019 0.0047 0.0047 0.0035 0.0044 1,159,055 -0.00(-2.22%)
May 15, 2019 0.0046 0.0048 0.0033 0.0045 2,579,089 +0.00(+0.00%)
May 14, 2019 0.0043 0.0045 0.0040 0.0045 647,215 +0.00(+0.00%)
May 13, 2019 0.0041 0.0045 0.0041 0.0045 410,872 +0.00(+12.50%)
May 10, 2019 0.0040 0.0041 0.0030 0.0040 225,900 -0.00(-2.44%)
May 09, 2019 0.0037 0.0041 0.0035 0.0041 2,496,233 +0.00(+5.13%)
May 08, 2019 0.0034 0.0039 0.0023 0.0039 3,485,000 +0.00(+8.33%)
May 07, 2019 0.0037 0.0040 0.0028 0.0036 2,178,658 -0.00(-5.26%)
May 06, 2019 0.0041 0.0041 0.0034 0.0038 2,203,269 -0.00(-7.32%)
May 03, 2019 0.0031 0.0042 0.0031 0.0041 2,856,000 +0.00(+28.13%)
May 02, 2019 0.0032 0.0032 0.0032 0.0032 143,000 +0.00(+10.34%)
May 01, 2019 0.0032 0.0032 0.0028 0.0029 1,242,484 +0.00(+3.57%)
Apr 30, 2019 0.0033 0.0033 0.0028 0.0028 313,554 -0.00(-12.50%)
Apr 29, 2019 0.0034 0.0034 0.0032 0.0032 409,233 -0.00(-5.88%)
Apr 26, 2019 0.0033 0.0034 0.0031 0.0034 765,000 -0.00(-5.56%)
Apr 25, 2019 0.0031 0.0036 0.0031 0.0036 1,794,637 +0.00(+0.00%)
Apr 24, 2019 0.0031 0.0040 0.0028 0.0036 3,199,440 +0.00(+12.50%)
Apr 23, 2019 0.0030 0.0032 0.0028 0.0032 2,489,062 +0.00(+6.67%)
Apr 22, 2019 0.0035 0.0035 0.0028 0.0030 2,411,476 -0.00(-11.76%)
Apr 18, 2019 0.0031 0.0035 0.0030 0.0034 3,592,300 +0.00(+3.03%)
Apr 17, 2019 0.0031 0.0033 0.0030 0.0033 5,186,694 +0.00(+10.00%)
Apr 16, 2019 0.0027 0.0030 0.0026 0.0030 1,790,000 -0.00(-6.25%)
Apr 15, 2019 0.0028 0.0032 0.0025 0.0032 1,023,666 +0.00(+0.00%)
Apr 12, 2019 0.0028 0.0032 0.0028 0.0032 1,832,100 +0.00(+3.23%)
Apr 11, 2019 0.0031 0.0032 0.0024 0.0031 1,122,819 +0.00(+3.33%)
Apr 10, 2019 0.0025 0.0030 0.0025 0.0030 3,622,145 +0.00(+20.00%)
Apr 09, 2019 0.0025 0.0025 0.0025 0.0025 275,891 +0.00(+0.00%)
Apr 08, 2019 0.0028 0.0028 0.0022 0.0025 82,205 -0.00(-10.71%)
Apr 05, 2019 0.0025 0.0028 0.0021 0.0028 1,980,400 +0.00(+21.74%)
Apr 04, 2019 0.0023 0.0031 0.0023 0.0023 2,994,236 +0.00(+21.05%)
Apr 03, 2019 0.0024 0.0025 0.0019 0.0019 2,697,266 -0.00(-13.64%)
Apr 02, 2019 0.0022 0.0022 0.0020 0.0022 605,454 +0.00(+10.00%)
Apr 01, 2019 0.0023 0.0027 0.0019 0.0020 3,269,518 -0.00(-25.93%)
Mar 29, 2019 0.0028 0.0030 0.0023 0.0027 2,514,900 -0.00(-3.57%)
Mar 28, 2019 0.0029 0.0031 0.0022 0.0028 4,726,538 +0.00(+27.27%)
Mar 27, 2019 0.0038 0.0038 0.0019 0.0022 7,115,717 -0.00(-26.67%)
Mar 26, 2019 0.0038 0.0038 0.0030 0.0030 3,206,333 -0.00(-16.67%)
Mar 25, 2019 0.0033 0.0039 0.0033 0.0036 2,927,469 -0.00(-7.69%)
Mar 22, 2019 0.0033 0.0039 0.0030 0.0039 3,249,000 +0.00(+18.18%)
Mar 21, 2019 0.0035 0.0041 0.0029 0.0033 4,320,115 -0.00(-17.50%)
Mar 20, 2019 0.0035 0.0040 0.0030 0.0040 5,731,519 +0.00(+42.86%)
Mar 19, 2019 0.0039 0.0039 0.0025 0.0028 5,167,998 -0.00(-12.50%)
Mar 18, 2019 0.0027 0.0042 0.0023 0.0032 13,855,014 +0.00(+39.13%)
Mar 15, 2019 0.0023 0.0023 0.0019 0.0023 1,635,500 -0.00(-4.17%)
Mar 14, 2019 0.0023 0.0027 0.0023 0.0024 2,676,817 +0.00(+26.32%)
Mar 13, 2019 0.0028 0.0030 0.0019 0.0019 4,219,615 -0.00(-26.92%)
Mar 12, 2019 0.0017 0.0041 0.0017 0.0026 22,567,942 +0.00(+44.44%)
Mar 11, 2019 0.0017 0.0018 0.0015 0.0018 1,455,867 +0.00(+5.88%)
Mar 08, 2019 0.0018 0.0020 0.0017 0.0017 988,300 -0.00(-10.53%)
Mar 07, 2019 0.0019 0.0020 0.0017 0.0019 1,794,291 -0.00(-5.00%)
Mar 06, 2019 0.0018 0.0020 0.0017 0.0020 1,202,500 +0.00(+0.00%)
Mar 05, 2019 0.0024 0.0024 0.0017 0.0020 6,038,412 +0.00(+5.26%)
Mar 04, 2019 0.0017 0.0019 0.0015 0.0019 3,431,640 -0.00(-5.00%)
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.