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 (%)
Nov 29, 2019 0.0062 0.0062 0.0059 0.0061 537,200 +0.00(+1.67%)
Nov 27, 2019 0.0059 0.0063 0.0056 0.0060 647,600 -0.00(-1.64%)
Nov 26, 2019 0.0060 0.0061 0.0059 0.0061 384,595 +0.00(+1.67%)
Nov 25, 2019 0.0060 0.0062 0.0060 0.0060 150,500 -0.00(-4.76%)
Nov 22, 2019 0.0056 0.0063 0.0056 0.0063 549,100 +0.00(+0.00%)
Nov 21, 2019 0.0061 0.0065 0.0051 0.0063 1,297,702 +0.00(+1.61%)
Nov 20, 2019 0.0061 0.0069 0.0058 0.0062 1,158,600 +0.00(+8.77%)
Nov 19, 2019 0.0056 0.0057 0.0051 0.0057 733,815 -0.00(-5.00%)
Nov 18, 2019 0.0060 0.0060 0.0053 0.0060 901,216 +0.00(+11.11%)
Nov 15, 2019 0.0048 0.0054 0.0048 0.0054 4,280,700 +0.00(+0.00%)
Nov 14, 2019 0.0055 0.0059 0.0049 0.0054 3,739,637 -0.00(-3.57%)
Nov 13, 2019 0.0058 0.0060 0.0051 0.0056 1,360,200 -0.00(-3.45%)
Nov 12, 2019 0.0065 0.0065 0.0051 0.0058 1,473,200 +0.00(+3.57%)
Nov 11, 2019 0.0073 0.0073 0.0056 0.0056 747,377 -0.00(-21.13%)
Nov 08, 2019 0.0065 0.0074 0.0059 0.0071 2,174,000 +0.00(+5.97%)
Nov 07, 2019 0.0069 0.0069 0.0065 0.0067 470,200 -0.00(-2.90%)
Nov 06, 2019 0.0064 0.0085 0.0064 0.0069 2,077,186 +0.00(+15.00%)
Nov 05, 2019 0.0066 0.0086 0.0056 0.0060 2,790,356 -0.00(-11.76%)
Nov 04, 2019 0.0056 0.0076 0.0055 0.0068 1,966,567 -0.00(-2.86%)
Nov 01, 2019 0.0068 0.0075 0.0052 0.0070 669,300 -0.00(-6.67%)
Oct 31, 2019 0.0063 0.0075 0.0063 0.0075 2,026,393 +0.00(+19.05%)
Oct 30, 2019 0.0068 0.0068 0.0059 0.0063 593,646 +0.00(+1.61%)
Oct 29, 2019 0.0055 0.0064 0.0049 0.0062 1,688,734 +0.00(+10.71%)
Oct 28, 2019 0.0054 0.0068 0.0050 0.0056 2,652,508 -0.00(-3.45%)
Oct 25, 2019 0.0063 0.0063 0.0053 0.0058 822,800 +0.00(+1.75%)
Oct 24, 2019 0.0055 0.0060 0.0041 0.0057 1,856,482 -0.00(-5.00%)
Oct 23, 2019 0.0060 0.0061 0.0060 0.0060 141,378 +0.00(+9.09%)
Oct 22, 2019 0.0062 0.0062 0.0055 0.0055 249,217 -0.00(-11.29%)
Oct 21, 2019 0.0063 0.0064 0.0050 0.0062 236,871 +0.00(+12.73%)
Oct 18, 2019 0.0064 0.0064 0.0052 0.0055 707,200 -0.00(-14.06%)
Oct 17, 2019 0.0066 0.0066 0.0059 0.0064 377,447 -0.00(-3.03%)
Oct 16, 2019 0.0067 0.0067 0.0057 0.0066 2,755,200 +0.00(+13.79%)
Oct 15, 2019 0.0052 0.0058 0.0050 0.0058 1,911,107 +0.00(+11.54%)
Oct 14, 2019 0.0061 0.0063 0.0046 0.0052 7,309,200 -0.00(-20.00%)
Oct 11, 2019 0.0060 0.0068 0.0060 0.0065 848,100 -0.00(-4.41%)
Oct 10, 2019 0.0068 0.0068 0.0065 0.0068 953,585 +0.00(+0.00%)
Oct 09, 2019 0.0069 0.0069 0.0068 0.0068 54,750 -0.00(-1.45%)
Oct 08, 2019 0.0068 0.0073 0.0067 0.0069 324,950 -0.00(-5.48%)
Oct 07, 2019 0.0084 0.0084 0.0068 0.0073 739,188 -0.00(-10.98%)
Oct 04, 2019 0.0078 0.0086 0.0068 0.0082 1,223,600 +0.00(+5.13%)
Oct 03, 2019 0.0077 0.0084 0.0070 0.0078 1,161,456 -0.00(-2.50%)
Oct 02, 2019 0.0060 0.0084 0.0060 0.0080 453,722 +0.00(+2.56%)
Oct 01, 2019 0.0084 0.0084 0.0075 0.0078 697,259 -0.00(-7.14%)
Sep 30, 2019 0.0078 0.0084 0.0074 0.0084 733,535 +0.00(+7.69%)
Sep 27, 2019 0.0069 0.0078 0.0069 0.0078 2,119,400 +0.00(+13.04%)
Sep 26, 2019 0.0099 0.0099 0.0061 0.0069 5,366,503 -0.00(-15.85%)
Sep 25, 2019 0.0086 0.0089 0.0081 0.0082 756,211 -0.00(-3.53%)
Sep 24, 2019 0.0080 0.0090 0.0080 0.0085 1,456,300 -0.00(-1.16%)
Sep 23, 2019 0.0094 0.0094 0.0080 0.0086 4,016,695 -0.00(-6.52%)
Sep 20, 2019 0.0097 0.0099 0.0089 0.0092 1,692,700 -0.00(-6.12%)
Sep 19, 2019 0.0097 0.0099 0.0093 0.0098 1,047,430 +0.00(+0.00%)
Sep 18, 2019 0.0105 0.0105 0.0090 0.0098 2,432,953 -0.00(-7.55%)
Sep 17, 2019 0.0125 0.0125 0.0095 0.0106 4,759,254 -0.00(-9.40%)
Sep 16, 2019 0.0125 0.0130 0.0112 0.0117 2,759,377 -0.00(-6.40%)
Sep 13, 2019 0.0129 0.0130 0.0121 0.0125 2,620,400 -0.00(-3.85%)
Sep 12, 2019 0.0130 0.0130 0.0123 0.0130 758,839 +0.00(+3.17%)
Sep 11, 2019 0.0118 0.0130 0.0113 0.0126 3,058,729 +0.00(+5.00%)
Sep 10, 2019 0.0121 0.0122 0.0116 0.0120 1,845,110 -0.00(-1.64%)
Sep 09, 2019 0.0115 0.0122 0.0102 0.0122 3,568,744 +0.00(+1.67%)
Sep 06, 2019 0.0091 0.0128 0.0091 0.0120 5,953,700 +0.00(+26.32%)
Sep 05, 2019 0.0105 0.0106 0.0095 0.0095 2,235,590 -0.00(-9.52%)
Sep 04, 2019 0.0111 0.0120 0.0103 0.0105 419,837 -0.00(-4.55%)
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.