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 (%)
Jul 31, 2014 0.0119 0.0139 0.0103 0.0121 1,112,164 +0.00(+0.83%)
Jul 30, 2014 0.0085 0.0125 0.0085 0.0120 771,929 +0.00(+21.21%)
Jul 29, 2014 0.0080 0.0109 0.0075 0.0099 556,500 +0.00(+3.13%)
Jul 28, 2014 0.0088 0.0105 0.0080 0.0096 197,000 -0.00(-6.80%)
Jul 25, 2014 0.0096 0.0111 0.0082 0.0103 281,000 +0.00(+1.98%)
Jul 24, 2014 0.0106 0.0106 0.0101 0.0101 75,000 -0.00(-14.41%)
Jul 23, 2014 0.0121 0.0121 0.0101 0.0118 266,500 -0.00(-1.67%)
Jul 22, 2014 0.0119 0.0120 0.0106 0.0120 494,027 +0.00(+0.84%)
Jul 21, 2014 0.0096 0.0119 0.0091 0.0119 302,000 -0.00(-0.83%)
Jul 18, 2014 0.0085 0.0137 0.0077 0.0120 719,900 -0.00(-16.67%)
Jul 17, 2014 0.0089 0.0144 0.0080 0.0144 130,000 +0.00(+45.45%)
Jul 16, 2014 0.0096 0.0132 0.0085 0.0099 677,000 -0.00(-27.21%)
Jul 15, 2014 0.0092 0.0140 0.0081 0.0136 357,158 +0.00(+14.29%)
Jul 14, 2014 0.0108 0.0124 0.0095 0.0119 506,413 -0.00(-5.56%)
Jul 11, 2014 0.0118 0.0126 0.0116 0.0126 121,204 -0.00(-6.67%)
Jul 09, 2014 0.0135 0.0135 0.0135 0 +0.00(+11.57%)
Jul 08, 2014 0.0127 0.0137 0.0121 0.0121 642,899 -0.00(-4.72%)
Jul 07, 2014 0.0127 0.0127 0.0127 0.0127 210,741 -0.00(-14.77%)
Jul 02, 2014 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
Jul 01, 2014 0.0134 0.0150 0.0112 0.0150 286,000 +0.00(+6.38%)
Jun 30, 2014 0.0140 0.0141 0.0140 0.0141 35,000 -0.00(-9.62%)
Jun 27, 2014 0.0156 0.0156 0.0156 0.0156 40,001 +0.00(+0.00%)
Jun 26, 2014 0.0129 0.0158 0.0129 0.0156 246,200 +0.00(+4.70%)
Jun 25, 2014 0.0118 0.0149 0.0110 0.0149 212,910 +0.00(+35.45%)
Jun 24, 2014 0.0114 0.0120 0.0110 0.0110 411,100 -0.00(-10.57%)
Jun 23, 2014 0.0126 0.0126 0.0123 0.0123 33,500 +0.00(+0.00%)
Jun 20, 2014 0.0149 0.0149 0.0113 0.0123 157,700 +0.00(+0.00%)
Jun 19, 2014 0.0122 0.0123 0.0103 0.0123 244,500 +0.00(+4.24%)
Jun 18, 2014 0.0114 0.0141 0.0110 0.0118 358,000 -0.00(-25.79%)
Jun 17, 2014 0.0133 0.0159 0.0128 0.0159 157,509 +0.00(+43.24%)
Jun 16, 2014 0.0138 0.0144 0.0111 0.0111 217,942 -0.00(-27.92%)
Jun 13, 2014 0.0160 0.0160 0.0137 0.0154 157,000 -0.00(-8.88%)
Jun 12, 2014 0.0153 0.0169 0.0149 0.0169 428,000 +0.00(+0.60%)
Jun 11, 2014 0.0149 0.0188 0.0146 0.0168 425,850 +0.00(+2.44%)
Jun 10, 2014 0.0149 0.0165 0.0137 0.0164 177,850 +0.00(+6.49%)
Jun 06, 2014 0.0120 0.0159 0.0120 0.0154 795,671 +0.00(+37.50%)
Jun 05, 2014 0.0140 0.0140 0.0111 0.0112 246,130 -0.00(-18.25%)
Jun 04, 2014 0.0137 0.0157 0.0118 0.0137 220,300 +0.00(+0.00%)
Jun 03, 2014 0.0109 0.0137 0.0101 0.0137 417,412 +0.00(+0.00%)
Jun 02, 2014 0.0116 0.0139 0.0100 0.0137 633,649 -0.00(-8.05%)
May 30, 2014 0.0162 0.0162 0.0101 0.0149 237,300 +0.00(+10.37%)
May 29, 2014 0.0140 0.0168 0.0114 0.0135 544,108 -0.00(-3.57%)
May 28, 2014 0.0150 0.0151 0.0115 0.0140 933,481 -0.00(-17.65%)
May 27, 2014 0.0180 0.0180 0.0149 0.0170 280,566 -0.00(-5.56%)
May 23, 2014 0.0180 0.0180 0.0180 0 +0.00(+16.13%)
May 22, 2014 0.0165 0.0196 0.0155 0.0155 297,513 -0.01(-25.84%)
May 21, 2014 0.0240 0.0240 0.0195 0.0209 182,655 +0.00(+4.50%)
May 20, 2014 0.0190 0.0229 0.0179 0.0200 265,036 -0.01(-20.00%)
May 19, 2014 0.0169 0.0277 0.0169 0.0250 682,090 +0.01(+47.93%)
May 16, 2014 0.0131 0.0185 0.0121 0.0169 732,529 +0.00(+7.64%)
May 15, 2014 0.0169 0.0169 0.0060 0.0157 1,670,170 -0.00(-7.10%)
May 14, 2014 0.0200 0.0200 0.0130 0.0169 909,768 -0.00(-15.08%)
May 13, 2014 0.0190 0.0209 0.0150 0.0199 1,549,108 +0.00(+6.99%)
May 12, 2014 0.0210 0.0248 0.0160 0.0186 1,765,627 -0.01(-25.60%)
May 09, 2014 0.0323 0.0323 0.0202 0.0250 3,016,559 -0.01(-22.84%)
May 08, 2014 0.0300 0.0350 0.0236 0.0324 3,568,716 +0.00(+8.00%)
May 07, 2014 0.0427 0.0430 0.0203 0.0300 4,960,244 -0.01(-26.83%)
May 06, 2014 0.0290 0.0450 0.0200 0.0410 10,515,157 +0.01(+41.38%)
May 05, 2014 0.0242 0.0290 0.0150 0.0290 7,954,775 +0.00(+16.47%)
May 02, 2014 0.0201 0.0249 0.0201 0.0249 26,807 +0.00(+23.88%)
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.