Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2018 0.0080 0.0089 0.0070 0.0086 570,848 +0.00(+7.50%)
Jan 30, 2018 0.0085 0.0085 0.0075 0.0080 508,089 -0.00(-5.88%)
Jan 29, 2018 0.0089 0.0090 0.0083 0.0085 638,968 +0.00(+2.41%)
Jan 26, 2018 0.0083 0.0083 0.0083 0.0083 840,000 +0.00(+0.00%)
Jan 25, 2018 0.0090 0.0090 0.0075 0.0083 1,531,555 -0.00(-2.35%)
Jan 24, 2018 0.0075 0.0093 0.0063 0.0085 5,560,378 +0.00(+21.43%)
Jan 23, 2018 0.0075 0.0075 0.0054 0.0070 5,235,168 +0.00(+1.45%)
Jan 22, 2018 0.0084 0.0084 0.0069 0.0069 6,847,690 -0.00(-17.86%)
Jan 19, 2018 0.0090 0.0115 0.0074 0.0084 9,369,023 -0.00(-5.62%)
Jan 18, 2018 0.0065 0.0098 0.0065 0.0089 7,067,128 +0.00(+36.92%)
Jan 17, 2018 0.0054 0.0066 0.0054 0.0065 1,001,700 +0.00(+14.04%)
Jan 16, 2018 0.0055 0.0067 0.0050 0.0057 4,713,757 +0.00(+3.64%)
Jan 12, 2018 0.0055 0.0055 0.0055 0 +0.00(+14.58%)
Jan 11, 2018 0.0047 0.0061 0.0047 0.0048 5,119,100 -0.00(-21.31%)
Jan 10, 2018 0.0039 0.0069 0.0030 0.0061 24,183,460 +0.00(+35.56%)
Jan 09, 2018 0.0054 0.0054 0.0026 0.0045 2,180,778 -0.00(-18.18%)
Jan 08, 2018 0.0054 0.0060 0.0045 0.0055 9,339,396 -0.00(-1.79%)
Jan 05, 2018 0.0060 0.0060 0.0040 0.0056 10,610,336 +0.00(+9.80%)
Jan 04, 2018 0.0035 0.0060 0.0034 0.0051 20,246,356 +0.00(+46.55%)
Jan 03, 2018 0.0032 0.0039 0.0032 0.0035 6,919,600 -0.00(-10.77%)
Dec 29, 2017 0.0039 0.0039 0.0039 0 +0.00(+18.18%)
Dec 27, 2017 0.0033 0.0033 0.0033 0 -0.00(-17.50%)
Dec 26, 2017 0.0033 0.0040 0.0033 0.0040 176,500 -0.00(-9.09%)
Dec 22, 2017 0.0028 0.0044 0.0028 0.0044 1,920,500 +0.00(+57.14%)
Dec 21, 2017 0.0028 0.0032 0.0024 0.0028 744,214 -0.00(-12.23%)
Dec 20, 2017 0.0021 0.0032 0.0021 0.0032 205,000 +0.00(+51.90%)
Dec 19, 2017 0.0022 0.0024 0.0020 0.0021 1,001,890 -0.00(-15.66%)
Dec 18, 2017 0.0029 0.0029 0.0025 0.0025 803,821 -0.00(-11.07%)
Dec 15, 2017 0.0029 0.0034 0.0024 0.0028 942,422 -0.00(-6.67%)
Dec 14, 2017 0.0034 0.0039 0.0030 0.0030 1,361,933 -0.00(-14.29%)
Dec 13, 2017 0.0046 0.0046 0.0034 0.0035 1,967,404 -0.00(-30.00%)
Dec 12, 2017 0.0050 0.0051 0.0043 0.0050 587,240 +0.00(+0.81%)
Dec 11, 2017 0.0045 0.0050 0.0044 0.0050 1,012,327 +0.00(+11.46%)
Dec 08, 2017 0.0038 0.0045 0.0038 0.0044 802,948 +0.00(+3.49%)
Dec 07, 2017 0.0038 0.0043 0.0030 0.0043 820,000 +0.00(+13.16%)
Dec 06, 2017 0.0024 0.0038 0.0024 0.0038 5,085,556 +0.00(+18.75%)
Dec 05, 2017 0.0040 0.0040 0.0032 0.0032 877,051 -0.00(-20.00%)
Dec 04, 2017 0.0030 0.0042 0.0030 0.0040 3,862,182 +0.00(+29.03%)
Dec 01, 2017 0.0037 0.0038 0.0031 0.0031 528,532 -0.00(-11.43%)
Nov 30, 2017 0.0032 0.0035 0.0031 0.0035 425,000 -0.00(-7.89%)
Nov 29, 2017 0.0035 0.0038 0.0030 0.0038 523,546 +0.00(+8.57%)
Nov 28, 2017 0.0030 0.0040 0.0028 0.0035 1,002,805 +0.00(+0.00%)
Nov 27, 2017 0.0034 0.0040 0.0033 0.0035 1,925,894 +0.00(+16.67%)
Nov 24, 2017 0.0038 0.0038 0.0027 0.0030 3,025,778 -0.00(-21.05%)
Nov 22, 2017 0.0032 0.0053 0.0032 0.0038 18,488,916 +0.00(+18.94%)
Nov 21, 2017 0.0020 0.0032 0.0020 0.0032 6,844,222 +0.00(+33.13%)
Nov 20, 2017 0.0024 0.0024 0.0021 0.0024 1,001,734 -0.00(-3.92%)
Nov 17, 2017 0.0018 0.0028 0.0018 0.0025 16,686,788 +0.00(+38.78%)
Nov 16, 2017 0.0017 0.0018 0.0017 0.0018 2,500,000 +0.00(+5.88%)
Nov 15, 2017 0.0024 0.0027 0.0016 0.0017 1,292,400 -0.00(-29.17%)
Nov 14, 2017 0.0020 0.0024 0.0020 0.0024 180,000 +0.00(+5.26%)
Nov 13, 2017 0.0021 0.0028 0.0018 0.0023 770,911 +0.00(+8.57%)
Nov 10, 2017 0.0018 0.0028 0.0017 0.0021 1,184,220 +0.00(+10.53%)
Nov 09, 2017 0.0019 0.0019 0.0014 0.0019 156,600 -0.00(-9.52%)
Nov 08, 2017 0.0019 0.0021 0.0015 0.0021 899,000 +0.00(+0.00%)
Nov 07, 2017 0.0020 0.0021 0.0015 0.0021 2,681,800 +0.00(+5.00%)
Nov 06, 2017 0.0025 0.0032 0.0018 0.0020 3,092,133 -0.00(-20.00%)
Nov 03, 2017 0.0020 0.0025 0.0019 0.0025 1,483,000 +0.00(+13.64%)
Nov 02, 2017 0.0018 0.0022 0.0018 0.0022 130,300 +0.00(+37.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.