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, 2019 0.0080 0.0088 0.0062 0.0070 3,732,310 -0.00(-9.09%)
Jul 30, 2019 0.0082 0.0092 0.0074 0.0077 11,213,577 -0.00(-3.75%)
Jul 29, 2019 0.0071 0.0080 0.0070 0.0080 3,317,641 +0.00(+14.29%)
Jul 26, 2019 0.0060 0.0070 0.0055 0.0070 2,560,700 +0.00(+2.94%)
Jul 25, 2019 0.0061 0.0069 0.0057 0.0068 1,723,700 +0.00(+1.49%)
Jul 24, 2019 0.0062 0.0074 0.0061 0.0067 3,455,469 +0.00(+0.00%)
Jul 23, 2019 0.0059 0.0075 0.0056 0.0067 5,237,630 +0.00(+13.56%)
Jul 22, 2019 0.0053 0.0071 0.0047 0.0059 14,358,625 +0.00(+11.32%)
Jul 19, 2019 0.0044 0.0060 0.0044 0.0053 3,363,600 +0.00(+15.22%)
Jul 18, 2019 0.0044 0.0047 0.0038 0.0046 1,625,718 +0.00(+6.98%)
Jul 17, 2019 0.0041 0.0045 0.0041 0.0043 881,984 +0.00(+4.88%)
Jul 16, 2019 0.0045 0.0045 0.0041 0.0041 324,555 +0.00(+7.89%)
Jul 15, 2019 0.0045 0.0045 0.0038 0.0038 973,815 -0.00(-15.56%)
Jul 12, 2019 0.0041 0.0045 0.0032 0.0045 1,606,500 +0.00(+12.50%)
Jul 11, 2019 0.0037 0.0040 0.0035 0.0040 354,708 +0.00(+2.56%)
Jul 10, 2019 0.0040 0.0044 0.0033 0.0039 2,394,572 +0.00(+2.63%)
Jul 09, 2019 0.0038 0.0040 0.0034 0.0038 1,704,439 +0.00(+0.00%)
Jul 08, 2019 0.0033 0.0038 0.0033 0.0038 490,300 +0.00(+8.57%)
Jul 05, 2019 0.0035 0.0035 0.0031 0.0035 721,500 +0.00(+0.00%)
Jul 03, 2019 0.0031 0.0035 0.0031 0.0035 21,500 +0.00(+12.90%)
Jul 02, 2019 0.0036 0.0036 0.0031 0.0031 648,633 -0.00(-13.89%)
Jul 01, 2019 0.0034 0.0036 0.0025 0.0036 4,600,897 +0.00(+0.00%)
Jun 28, 2019 0.0030 0.0036 0.0025 0.0036 2,208,100 -0.00(-2.70%)
Jun 27, 2019 0.0036 0.0037 0.0026 0.0037 5,601,654 +0.00(+0.00%)
Jun 26, 2019 0.0033 0.0039 0.0030 0.0037 1,218,986 +0.00(+12.12%)
Jun 25, 2019 0.0035 0.0036 0.0032 0.0033 2,032,571 -0.00(-8.33%)
Jun 24, 2019 0.0036 0.0038 0.0033 0.0036 2,078,272 +0.00(+2.86%)
Jun 21, 2019 0.0030 0.0035 0.0030 0.0035 182,200 +0.00(+2.94%)
Jun 20, 2019 0.0030 0.0035 0.0030 0.0034 807,227 +0.00(+13.33%)
Jun 19, 2019 0.0029 0.0030 0.0024 0.0030 12,683,987 +0.00(+0.00%)
Jun 18, 2019 0.0030 0.0036 0.0028 0.0030 3,435,000 -0.00(-16.67%)
Jun 17, 2019 0.0030 0.0036 0.0030 0.0036 294,000 +0.00(+20.00%)
Jun 14, 2019 0.0036 0.0038 0.0030 0.0030 1,844,100 -0.00(-16.67%)
Jun 13, 2019 0.0036 0.0038 0.0034 0.0036 453,770 +0.00(+0.00%)
Jun 12, 2019 0.0033 0.0036 0.0033 0.0036 304,920 +0.00(+9.09%)
Jun 11, 2019 0.0033 0.0036 0.0028 0.0033 3,077,766 +0.00(+0.00%)
Jun 10, 2019 0.0034 0.0035 0.0033 0.0033 1,304,250 -0.00(-2.94%)
Jun 07, 2019 0.0035 0.0035 0.0033 0.0034 90,200 +0.00(+3.03%)
Jun 06, 2019 0.0029 0.0035 0.0028 0.0033 140,025 +0.00(+13.79%)
Jun 05, 2019 0.0032 0.0032 0.0029 0.0029 727,450 -0.00(-9.38%)
Jun 04, 2019 0.0027 0.0035 0.0027 0.0032 2,839,998 -0.00(-5.88%)
Jun 03, 2019 0.0030 0.0034 0.0026 0.0034 1,237,525 +0.00(+6.25%)
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%)
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.