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 (%)
Feb 28, 2018 0.0067 0.0072 0.0060 0.0060 308,000 +0.00(+3.45%)
Feb 27, 2018 0.0071 0.0080 0.0058 0.0058 1,319,800 -0.00(-17.14%)
Feb 26, 2018 0.0085 0.0085 0.0070 0.0070 250,000 -0.00(-22.22%)
Feb 23, 2018 0.0085 0.0092 0.0078 0.0090 2,034,422 +0.00(+7.02%)
Feb 22, 2018 0.0079 0.0084 0.0077 0.0084 175,820 +0.00(+7.82%)
Feb 20, 2018 0.0078 0.0078 0.0078 0 -0.00(-2.50%)
Feb 16, 2018 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Feb 15, 2018 0.0067 0.0080 0.0066 0.0080 1,750,874 +0.00(+12.68%)
Feb 13, 2018 0.0071 0.0071 0.0071 0 +0.00(+31.48%)
Feb 12, 2018 0.0057 0.0060 0.0054 0.0054 104,900 -0.00(-5.43%)
Feb 09, 2018 0.0078 0.0078 0.0055 0.0057 395,800 -0.00(-17.25%)
Feb 08, 2018 0.0066 0.0079 0.0057 0.0069 510,904 -0.00(-11.54%)
Feb 07, 2018 0.0066 0.0078 0.0063 0.0078 135,900 +0.00(+18.18%)
Feb 06, 2018 0.0079 0.0079 0.0063 0.0066 335,700 +0.00(+3.12%)
Feb 05, 2018 0.0074 0.0064 0.0064 630,000 -0.00(-13.51%)
Feb 02, 2018 0.0080 0.0083 0.0045 0.0074 2,302,896 -0.00(-3.90%)
Feb 01, 2018 0.0086 0.0086 0.0077 0.0077 87,500 -0.00(-10.47%)
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%)
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.