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 (%)
Sep 30, 2014 0.0140 0.0140 0.0101 0.0110 537,069 -0.00(-21.43%)
Sep 29, 2014 0.0122 0.0145 0.0081 0.0140 276,000 +0.00(+0.00%)
Sep 26, 2014 0.0100 0.0140 0.0100 0.0140 219,670 +0.00(+1.45%)
Sep 25, 2014 0.0138 0.0138 0.0138 0.0138 777 +0.00(+6.15%)
Sep 24, 2014 0.0167 0.0167 0.0129 0.0130 1,395,377 -0.00(-19.25%)
Sep 23, 2014 0.0149 0.0165 0.0130 0.0161 763,787 +0.00(+23.85%)
Sep 22, 2014 0.0088 0.0137 0.0075 0.0130 849,463 +0.00(+46.07%)
Sep 19, 2014 0.0062 0.0089 0.0062 0.0089 449,916 +0.00(+12.66%)
Sep 18, 2014 0.0093 0.0093 0.0070 0.0079 276,278 -0.00(-7.06%)
Sep 17, 2014 0.0096 0.0096 0.0085 0.0085 306,465 -0.00(-10.53%)
Sep 16, 2014 0.0100 0.0100 0.0094 0.0095 388,334 +0.00(+4.40%)
Sep 15, 2014 0.0099 0.0099 0.0082 0.0091 661,000 -0.00(-4.21%)
Sep 12, 2014 0.0116 0.0130 0.0093 0.0095 713,276 -0.00(-6.86%)
Sep 11, 2014 0.0117 0.0117 0.0090 0.0102 428,097 +0.00(+0.99%)
Sep 10, 2014 0.0105 0.0105 0.0101 0.0101 1,550,953 -0.00(-19.20%)
Sep 09, 2014 0.0104 0.0125 0.0103 0.0125 300,000 +0.00(+21.36%)
Sep 08, 2014 0.0097 0.0117 0.0097 0.0103 355,300 -0.00(-11.97%)
Sep 05, 2014 0.0118 0.0119 0.0097 0.0117 984,959 -0.00(-2.50%)
Sep 04, 2014 0.0131 0.0148 0.0120 0.0120 1,214,977 -0.00(-24.53%)
Sep 03, 2014 0.0150 0.0159 0.0122 0.0159 101,499 +0.00(+6.00%)
Sep 02, 2014 0.0164 0.0128 0.0150 1,727,443 +0.00(+17.19%)
Aug 29, 2014 0.0128 0.0128 0.0128 0 +0.00(+17.43%)
Aug 27, 2014 0.0109 0.0109 0.0109 0 -0.00(-1.80%)
Aug 26, 2014 0.0118 0.0118 0.0090 0.0111 293,700 +0.00(+11.00%)
Aug 25, 2014 0.0143 0.0100 0.0100 460,000 -0.00(-30.07%)
Aug 22, 2014 0.0143 0.0118 0.0143 306,200 -0.00(-1.38%)
Aug 21, 2014 0.0150 0.0150 0.0120 0.0145 249,500 +0.00(+0.00%)
Aug 20, 2014 0.0150 0.0092 0.0145 279,501 +0.01(+57.61%)
Aug 19, 2014 0.0101 0.0109 0.0092 0.0092 212,500 -0.00(-21.37%)
Aug 18, 2014 0.0130 0.0130 0.0103 0.0117 16,550 -0.00(-18.75%)
Aug 15, 2014 0.0111 0.0144 0.0101 0.0144 258,430 +0.00(+7.46%)
Aug 14, 2014 0.0111 0.0134 0.0111 0.0134 72,000 +0.00(+21.82%)
Aug 13, 2014 0.0110 0.0130 0.0110 0.0110 313,802 +0.00(+3.77%)
Aug 12, 2014 0.0097 0.0138 0.0090 0.0106 1,074,405 +0.00(+13.98%)
Aug 11, 2014 0.0092 0.0093 0.0092 0.0093 191,500 +0.00(+1.09%)
Aug 08, 2014 0.0086 0.0086 0.0086 0.0092 41,000 -0.00(-12.38%)
Aug 07, 2014 0.0095 0.0106 0.0090 0.0105 478,400 +0.00(+10.53%)
Aug 06, 2014 0.0097 0.0097 0.0095 0.0095 195,000 -0.00(-10.38%)
Aug 05, 2014 0.0084 0.0106 0.0083 0.0106 153,800 -0.00(-2.75%)
Aug 04, 2014 0.0112 0.0112 0.0100 0.0109 1,072,000 -0.00(-10.66%)
Aug 01, 2014 0.0103 0.0122 0.0103 0.0122 436,010 +0.00(+0.83%)
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%)
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.