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 29, 2020 0.0049 0.0049 0.0049 0.0049 10,400 +0.00(+0.00%)
May 28, 2020 0.0047 0.0052 0.0046 0.0049 254,400 +0.00(+6.52%)
May 27, 2020 0.0053 0.0053 0.0045 0.0046 114,147 -0.00(-13.21%)
May 26, 2020 0.0046 0.0053 0.0045 0.0053 583,891 +0.00(+6.00%)
May 22, 2020 0.0053 0.0053 0.0050 0.0050 31,100 -0.00(-7.41%)
May 21, 2020 0.0057 0.0057 0.0050 0.0054 68,500 +0.00(+20.00%)
May 20, 2020 0.0043 0.0048 0.0041 0.0045 80,500 +0.00(+0.00%)
May 19, 2020 0.0045 0.0045 0.0040 0.0045 4,009,944 +0.00(+0.00%)
May 18, 2020 0.0045 0.0050 0.0045 0.0045 619,404 -0.00(-10.00%)
May 15, 2020 0.0053 0.0053 0.0042 0.0050 965,400 -0.00(-9.09%)
May 14, 2020 0.0062 0.0062 0.0040 0.0055 1,632,994 -0.00(-3.51%)
May 13, 2020 0.0066 0.0072 0.0048 0.0057 6,558,270 +0.00(+0.00%)
May 12, 2020 0.0043 0.0067 0.0043 0.0057 24,667,122 +0.00(+67.65%)
May 11, 2020 0.0043 0.0044 0.0034 0.0034 990,513 -0.00(-17.07%)
May 08, 2020 0.0040 0.0041 0.0040 0.0041 9,300 -0.00(-4.65%)
May 07, 2020 0.0034 0.0043 0.0034 0.0043 125,000 -0.00(-2.27%)
May 06, 2020 0.0037 0.0044 0.0037 0.0044 821,053 +0.00(+0.00%)
May 05, 2020 0.0037 0.0044 0.0037 0.0044 379,609 +0.00(+29.41%)
May 04, 2020 0.0034 0.0034 0.0034 0.0034 500,000 -0.00(-5.56%)
May 01, 2020 0.0037 0.0043 0.0036 0.0036 1,117,600 -0.00(-18.18%)
Apr 30, 2020 0.0044 0.0044 0.0044 0.0044 113,636 +0.00(+10.00%)
Apr 29, 2020 0.0044 0.0044 0.0033 0.0040 1,074,533 -0.00(-2.44%)
Apr 28, 2020 0.0038 0.0041 0.0031 0.0041 360,000 +0.00(+32.26%)
Apr 27, 2020 0.0038 0.0038 0.0031 0.0031 174,250 -0.00(-16.22%)
Apr 24, 2020 0.0036 0.0038 0.0036 0.0037 55,000 +0.00(+2.78%)
Apr 22, 2020 0.0036 0.0036 0.0036 0 -0.00(-7.69%)
Apr 21, 2020 0.0038 0.0041 0.0034 0.0039 875,200 +0.00(+8.33%)
Apr 20, 2020 0.0036 0.0036 0.0036 0.0036 6,000 +0.00(+9.09%)
Apr 17, 2020 0.0032 0.0034 0.0032 0.0033 148,000 +0.00(+0.00%)
Apr 16, 2020 0.0033 0.0033 0.0032 0.0033 217,400 -0.00(-2.94%)
Apr 15, 2020 0.0034 0.0034 0.0034 0.0034 80,000 +0.00(+13.33%)
Apr 14, 2020 0.0032 0.0032 0.0030 0.0030 420,300 -0.00(-11.76%)
Apr 13, 2020 0.0035 0.0036 0.0026 0.0034 2,244,950 +0.00(+0.00%)
Apr 09, 2020 0.0038 0.0038 0.0034 0.0034 258,200 -0.00(-12.82%)
Apr 08, 2020 0.0039 0.0039 0.0038 0.0039 352,050 +0.00(+2.63%)
Apr 07, 2020 0.0041 0.0044 0.0038 0.0038 311,724 -0.00(-2.56%)
Apr 06, 2020 0.0043 0.0043 0.0039 0.0039 201,000 +0.00(+2.63%)
Apr 03, 2020 0.0038 0.0041 0.0038 0.0038 214,300 -0.00(-7.32%)
Apr 02, 2020 0.0042 0.0042 0.0038 0.0041 162,355 +0.00(+5.13%)
Apr 01, 2020 0.0038 0.0046 0.0038 0.0039 532,700 +0.00(+2.63%)
Mar 31, 2020 0.0043 0.0043 0.0038 0.0038 123,894 +0.00(+0.00%)
Mar 30, 2020 0.0035 0.0038 0.0035 0.0038 50,000 +0.00(+2.70%)
Mar 27, 2020 0.0045 0.0045 0.0030 0.0037 422,300 -0.00(-7.50%)
Mar 26, 2020 0.0046 0.0046 0.0038 0.0040 140,300 -0.00(-13.04%)
Mar 25, 2020 0.0049 0.0049 0.0028 0.0046 289,500 +0.00(+15.00%)
Mar 24, 2020 0.0037 0.0040 0.0028 0.0040 1,120,401 -0.00(-6.98%)
Mar 23, 2020 0.0045 0.0045 0.0030 0.0043 580,000 -0.00(-6.52%)
Mar 20, 2020 0.0032 0.0046 0.0032 0.0046 265,500 +0.00(+35.29%)
Mar 19, 2020 0.0046 0.0046 0.0034 0.0034 212,100 -0.00(-26.09%)
Mar 18, 2020 0.0036 0.0046 0.0030 0.0046 1,160,754 +0.00(+15.00%)
Mar 17, 2020 0.0035 0.0040 0.0035 0.0040 728,877 -0.00(-2.44%)
Mar 16, 2020 0.0040 0.0043 0.0030 0.0041 441,150 -0.00(-2.38%)
Mar 13, 2020 0.0040 0.0043 0.0038 0.0042 349,400 +0.00(+61.54%)
Mar 12, 2020 0.0044 0.0044 0.0021 0.0026 3,058,738 -0.00(-42.22%)
Mar 11, 2020 0.0036 0.0045 0.0036 0.0045 75,681 +0.00(+0.00%)
Mar 10, 2020 0.0045 0.0045 0.0045 0.0045 26,944 +0.00(+4.65%)
Mar 09, 2020 0.0044 0.0045 0.0035 0.0043 966,764 -0.00(-2.27%)
Mar 06, 2020 0.0044 0.0047 0.0044 0.0044 46,400 +0.00(+0.00%)
Mar 05, 2020 0.0046 0.0046 0.0044 0.0044 422,517 -0.00(-4.35%)
Mar 04, 2020 0.0037 0.0047 0.0037 0.0046 266,700 -0.00(-2.13%)
Mar 03, 2020 0.0042 0.0047 0.0036 0.0047 189,998 +0.00(+11.90%)
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.