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 (%)
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%)
May 01, 2019 0.0032 0.0032 0.0028 0.0029 1,242,484 +0.00(+3.57%)
Apr 30, 2019 0.0033 0.0033 0.0028 0.0028 313,554 -0.00(-12.50%)
Apr 29, 2019 0.0034 0.0034 0.0032 0.0032 409,233 -0.00(-5.88%)
Apr 26, 2019 0.0033 0.0034 0.0031 0.0034 765,000 -0.00(-5.56%)
Apr 25, 2019 0.0031 0.0036 0.0031 0.0036 1,794,637 +0.00(+0.00%)
Apr 24, 2019 0.0031 0.0040 0.0028 0.0036 3,199,440 +0.00(+12.50%)
Apr 23, 2019 0.0030 0.0032 0.0028 0.0032 2,489,062 +0.00(+6.67%)
Apr 22, 2019 0.0035 0.0035 0.0028 0.0030 2,411,476 -0.00(-11.76%)
Apr 18, 2019 0.0031 0.0035 0.0030 0.0034 3,592,300 +0.00(+3.03%)
Apr 17, 2019 0.0031 0.0033 0.0030 0.0033 5,186,694 +0.00(+10.00%)
Apr 16, 2019 0.0027 0.0030 0.0026 0.0030 1,790,000 -0.00(-6.25%)
Apr 15, 2019 0.0028 0.0032 0.0025 0.0032 1,023,666 +0.00(+0.00%)
Apr 12, 2019 0.0028 0.0032 0.0028 0.0032 1,832,100 +0.00(+3.23%)
Apr 11, 2019 0.0031 0.0032 0.0024 0.0031 1,122,819 +0.00(+3.33%)
Apr 10, 2019 0.0025 0.0030 0.0025 0.0030 3,622,145 +0.00(+20.00%)
Apr 09, 2019 0.0025 0.0025 0.0025 0.0025 275,891 +0.00(+0.00%)
Apr 08, 2019 0.0028 0.0028 0.0022 0.0025 82,205 -0.00(-10.71%)
Apr 05, 2019 0.0025 0.0028 0.0021 0.0028 1,980,400 +0.00(+21.74%)
Apr 04, 2019 0.0023 0.0031 0.0023 0.0023 2,994,236 +0.00(+21.05%)
Apr 03, 2019 0.0024 0.0025 0.0019 0.0019 2,697,266 -0.00(-13.64%)
Apr 02, 2019 0.0022 0.0022 0.0020 0.0022 605,454 +0.00(+10.00%)
Apr 01, 2019 0.0023 0.0027 0.0019 0.0020 3,269,518 -0.00(-25.93%)
Mar 29, 2019 0.0028 0.0030 0.0023 0.0027 2,514,900 -0.00(-3.57%)
Mar 28, 2019 0.0029 0.0031 0.0022 0.0028 4,726,538 +0.00(+27.27%)
Mar 27, 2019 0.0038 0.0038 0.0019 0.0022 7,115,717 -0.00(-26.67%)
Mar 26, 2019 0.0038 0.0038 0.0030 0.0030 3,206,333 -0.00(-16.67%)
Mar 25, 2019 0.0033 0.0039 0.0033 0.0036 2,927,469 -0.00(-7.69%)
Mar 22, 2019 0.0033 0.0039 0.0030 0.0039 3,249,000 +0.00(+18.18%)
Mar 21, 2019 0.0035 0.0041 0.0029 0.0033 4,320,115 -0.00(-17.50%)
Mar 20, 2019 0.0035 0.0040 0.0030 0.0040 5,731,519 +0.00(+42.86%)
Mar 19, 2019 0.0039 0.0039 0.0025 0.0028 5,167,998 -0.00(-12.50%)
Mar 18, 2019 0.0027 0.0042 0.0023 0.0032 13,855,014 +0.00(+39.13%)
Mar 15, 2019 0.0023 0.0023 0.0019 0.0023 1,635,500 -0.00(-4.17%)
Mar 14, 2019 0.0023 0.0027 0.0023 0.0024 2,676,817 +0.00(+26.32%)
Mar 13, 2019 0.0028 0.0030 0.0019 0.0019 4,219,615 -0.00(-26.92%)
Mar 12, 2019 0.0017 0.0041 0.0017 0.0026 22,567,942 +0.00(+44.44%)
Mar 11, 2019 0.0017 0.0018 0.0015 0.0018 1,455,867 +0.00(+5.88%)
Mar 08, 2019 0.0018 0.0020 0.0017 0.0017 988,300 -0.00(-10.53%)
Mar 07, 2019 0.0019 0.0020 0.0017 0.0019 1,794,291 -0.00(-5.00%)
Mar 06, 2019 0.0018 0.0020 0.0017 0.0020 1,202,500 +0.00(+0.00%)
Mar 05, 2019 0.0024 0.0024 0.0017 0.0020 6,038,412 +0.00(+5.26%)
Mar 04, 2019 0.0017 0.0019 0.0015 0.0019 3,431,640 -0.00(-5.00%)
Mar 01, 2019 0.0023 0.0023 0.0016 0.0020 3,078,500 -0.00(-13.04%)
Feb 28, 2019 0.0025 0.0025 0.0017 0.0023 8,244,637 +0.00(+9.52%)
Feb 27, 2019 0.0034 0.0034 0.0018 0.0021 13,506,369 -0.00(-36.36%)
Feb 26, 2019 0.0045 0.0047 0.0021 0.0033 21,037,458 -0.00(-13.16%)
Feb 25, 2019 0.0016 0.0057 0.0016 0.0038 40,044,920 +0.00(+137.50%)
Feb 22, 2019 0.0015 0.0016 0.0015 0.0016 110,000 -0.00(-5.88%)
Feb 21, 2019 0.0020 0.0020 0.0011 0.0017 7,049,928 +0.00(+13.33%)
Feb 19, 2019 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Feb 15, 2019 0.0015 0.0017 0.0013 0.0017 2,682,300 +0.00(+13.33%)
Feb 12, 2019 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Feb 08, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Feb 06, 2019 0.0015 0.0015 0.0015 0 +0.00(+36.36%)
Feb 05, 2019 0.0011 0.0011 0.0011 0.0011 250,000 +0.00(+0.00%)
Feb 04, 2019 0.0011 0.0011 0.0011 0.0011 27,205 -0.00(-8.33%)
Jan 29, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 28, 2019 0.0012 0.0012 0.0012 0.0012 3,055 -0.00(-20.00%)
Jan 25, 2019 0.0015 0.0015 0.0015 0.0015 10,000 +0.00(+25.00%)
Jan 16, 2019 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Jan 15, 2019 0.0012 0.0012 0.0011 0.0011 120,000 -0.00(-8.33%)
Jan 14, 2019 0.0012 0.0012 0.0012 0.0012 10,000 +0.00(+0.00%)
Jan 11, 2019 0.0012 0.0012 0.0012 0.0012 50,000 +0.00(+0.00%)
Jan 09, 2019 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Jan 07, 2019 0.0011 0.0011 0.0011 0 +0.00(+0.00%)
Jan 04, 2019 0.0012 0.0012 0.0011 0.0011 500,000 -0.00(-8.33%)
Jan 03, 2019 0.0012 0.0012 0.0012 39 +0.00(+0.00%)
Jan 02, 2019 0.0012 0.0012 0.0012 0.0012 370,820 +0.00(+0.00%)
Dec 27, 2018 0.0012 0.0012 0.0012 0 -0.00(-36.84%)
Dec 26, 2018 0.0011 0.0019 0.0010 0.0019 821,060 +0.00(+90.00%)
Dec 24, 2018 0.0015 0.0015 0.0010 0.0010 685,200 -0.00(-37.50%)
Dec 21, 2018 0.0012 0.0016 0.0012 0.0016 227,800 +0.00(+45.45%)
Dec 20, 2018 0.0012 0.0013 0.0011 0.0011 537,454 +0.00(+10.00%)
Dec 19, 2018 0.0010 0.0010 0.0010 0.0010 1,941,576 -0.00(-9.09%)
Dec 18, 2018 0.0014 0.0015 0.0011 0.0011 756,330 -0.00(-45.00%)
Dec 17, 2018 0.0014 0.0020 0.0014 0.0020 2,973,586 +0.00(+100.00%)
Dec 14, 2018 0.0010 0.0010 0.0010 0.0010 10,000 +0.00(+0.00%)
Dec 13, 2018 0.0012 0.0012 0.0010 0.0010 20,800 -0.00(-16.67%)
Dec 11, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 07, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Dec 06, 2018 0.0012 0.0012 0.0012 0.0012 166,824 +0.00(+0.00%)
Dec 04, 2018 0.0012 0.0012 0.0012 0.0012 193,900 +0.00(+0.00%)
Dec 03, 2018 0.0011 0.0012 0.0010 0.0012 738,289 +0.00(+0.00%)
Nov 30, 2018 0.0012 0.0012 0.0011 0.0012 982,500 +0.00(+0.00%)
Nov 29, 2018 0.0012 0.0012 0.0012 0.0012 100,000 +0.00(+0.00%)
Nov 27, 2018 0.0012 0.0012 0.0012 0 -0.00(-20.00%)
Nov 23, 2018 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 21, 2018 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Nov 20, 2018 0.0012 0.0012 0.0012 0.0012 75,000 +0.00(+0.00%)
Nov 19, 2018 0.0012 0.0012 0.0012 0.0012 255,341 +0.00(+9.09%)
Nov 12, 2018 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Nov 08, 2018 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Nov 02, 2018 0.0015 0.0015 0.0015 0 +0.00(+36.36%)
Nov 01, 2018 0.0011 0.0011 0.0011 0.0011 230,000 +0.00(+0.00%)
Oct 31, 2018 0.0011 0.0011 0.0011 0.0011 700,000 -0.00(-8.33%)
Oct 30, 2018 0.0013 0.0014 0.0012 0.0012 790,000 -0.00(-20.00%)
Oct 25, 2018 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Oct 24, 2018 0.0014 0.0016 0.0011 0.0016 835,000 +0.00(+33.33%)
Oct 23, 2018 0.0012 0.0012 0.0012 0.0012 2,000 -0.00(-20.00%)
Oct 22, 2018 0.0015 0.0015 0.0015 0.0015 300,000 +0.00(+0.00%)
Oct 18, 2018 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Oct 17, 2018 0.0015 0.0015 0.0015 0.0015 5,000 -0.00(-11.76%)
Oct 16, 2018 0.0016 0.0017 0.0016 0.0017 230,000 +0.00(+21.43%)
Oct 12, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Oct 11, 2018 0.0014 0.0014 0.0014 0.0014 198,572 +0.00(+0.00%)
Oct 09, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Oct 05, 2018 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Sep 27, 2018 0.0015 0.0015 0.0015 0 -0.00(-11.76%)
Sep 26, 2018 0.0017 0.0018 0.0017 0.0017 858,000 +0.00(+0.00%)
Sep 25, 2018 0.0016 0.0017 0.0016 0.0017 836,000 +0.00(+13.33%)
Sep 21, 2018 0.0015 0.0015 0.0015 0 +0.00(+25.00%)
Sep 20, 2018 0.0014 0.0015 0.0012 0.0012 311,878 -0.00(-20.00%)
Sep 19, 2018 0.0018 0.0018 0.0015 0.0015 6,500 -0.00(-6.25%)
Sep 18, 2018 0.0018 0.0018 0.0016 0.0016 502,000 -0.00(-5.88%)
Sep 17, 2018 0.0017 0.0017 0.0017 0.0017 100 +0.00(+0.00%)
Sep 14, 2018 0.0015 0.0017 0.0015 0.0017 477,000 +0.00(+41.67%)
Sep 13, 2018 0.0013 0.0013 0.0012 0.0012 694,064 -0.00(-14.29%)
Sep 12, 2018 0.0014 0.0014 0.0014 0.0014 315,341 -0.00(-6.67%)
Sep 11, 2018 0.0017 0.0017 0.0015 0.0015 960,000 -0.00(-6.25%)
Sep 10, 2018 0.0016 0.0016 0.0012 0.0016 943,422 -0.00(-5.88%)
Sep 06, 2018 0.0017 0.0017 0.0017 0 +0.00(+13.33%)
Sep 05, 2018 0.0014 0.0015 0.0014 0.0015 345,000 +0.00(+25.00%)
Aug 31, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 28, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Aug 27, 2018 0.0013 0.0015 0.0011 0.0011 360,000 -0.00(-21.43%)
Aug 24, 2018 0.0013 0.0014 0.0013 0.0014 69,000 +0.00(+7.69%)
Aug 23, 2018 0.0013 0.0013 0.0013 0.0013 80,000 +0.00(+0.00%)
Aug 22, 2018 0.0013 0.0014 0.0013 0.0013 395,000 -0.00(-13.33%)
Aug 17, 2018 0.0015 0.0015 0.0015 0 +0.00(+36.36%)
Aug 15, 2018 0.0011 0.0011 0.0011 0 -0.00(-26.67%)
Aug 14, 2018 0.0013 0.0015 0.0013 0.0015 132,200 -0.00(-6.25%)
Aug 13, 2018 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Aug 10, 2018 0.0013 0.0016 0.0013 0.0016 1,748,700 +0.00(+0.00%)
Aug 08, 2018 0.0016 0.0016 0.0016 0 +0.00(+0.00%)
Aug 07, 2018 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+6.67%)
Aug 06, 2018 0.0015 0.0015 0.0015 0.0015 1,010,000 -0.00(-11.76%)
Aug 03, 2018 0.0014 0.0017 0.0012 0.0017 1,149,600 +0.00(+21.43%)
Aug 02, 2018 0.0017 0.0017 0.0014 0.0014 447,196 -0.00(-17.65%)
Jul 31, 2018 0.0017 0.0017 0.0017 0 -0.00(-41.38%)
Jul 30, 2018 0.0017 0.0029 0.0017 0.0029 5,399,101 +0.00(+61.11%)
Jul 27, 2018 0.0014 0.0019 0.0014 0.0018 350,600 +0.00(+20.00%)
Jul 26, 2018 0.0018 0.0018 0.0015 0.0015 135,347 +0.00(+7.14%)
Jul 24, 2018 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Jul 23, 2018 0.0014 0.0014 0.0014 0.0014 614,407 -0.00(-22.22%)
Jul 20, 2018 0.0013 0.0018 0.0013 0.0018 1,033,000 +0.00(+28.57%)
Jul 19, 2018 0.0014 0.0014 0.0014 0.0014 27,000 -0.00(-6.67%)
Jul 18, 2018 0.0013 0.0015 0.0013 0.0015 465,000 -0.00(-6.25%)
Jul 17, 2018 0.0015 0.0017 0.0013 0.0016 1,238,000 -0.00(-5.88%)
Jul 16, 2018 0.0014 0.0019 0.0012 0.0017 1,890,250 +0.00(+21.43%)
Jul 13, 2018 0.0013 0.0014 0.0013 0.0014 340,000 +0.00(+16.67%)
Jul 12, 2018 0.0013 0.0014 0.0012 0.0012 1,517,369 +0.00(+0.00%)
Jul 11, 2018 0.0015 0.0015 0.0012 0.0012 568,050 -0.00(-7.69%)
Jul 10, 2018 0.0015 0.0015 0.0013 0.0013 681,350 -0.00(-13.33%)
Jul 09, 2018 0.0018 0.0018 0.0015 0.0015 919,231 -0.00(-20.63%)
Jul 06, 2018 0.0020 0.0020 0.0018 0.0019 1,241,648 -0.00(-0.53%)
Jul 05, 2018 0.0019 0.0020 0.0016 0.0019 252,626 +0.00(+16.56%)
Jul 03, 2018 0.0016 0.0016 0.0016 0 -0.00(-18.50%)
Jul 02, 2018 0.0017 0.0022 0.0016 0.0020 1,249,074 +0.00(+25.00%)
Jun 29, 2018 0.0017 0.0019 0.0016 0.0016 72,150 +0.00(+0.00%)
Jun 28, 2018 0.0016 0.0020 0.0016 0.0016 418,000 -0.00(-5.88%)
Jun 27, 2018 0.0017 0.0017 0.0015 0.0017 467,015 +0.00(+0.00%)
Jun 26, 2018 0.0017 0.0017 0.0014 0.0017 2,638,865 +0.00(+6.25%)
Jun 25, 2018 0.0016 0.0020 0.0014 0.0016 6,549,059 -0.00(-5.88%)
Jun 22, 2018 0.0026 0.0027 0.0017 0.0017 3,545,902 -0.00(-36.33%)
Jun 21, 2018 0.0027 0.0023 0.0027 443,382 +0.00(+16.09%)
Jun 20, 2018 0.0028 0.0028 0.0020 0.0023 6,249,777 -0.00(-16.67%)
Jun 19, 2018 0.0022 0.0028 0.0022 0.0028 447,423 +0.00(+25.45%)
Jun 18, 2018 0.0025 0.0035 0.0022 0.0022 1,754,865 -0.00(-15.38%)
Jun 15, 2018 0.0030 0.0026 0.0026 581,500 -0.00(-13.33%)
Jun 14, 2018 0.0025 0.0036 0.0025 0.0030 1,642,960 +0.00(+20.00%)
Jun 13, 2018 0.0036 0.0036 0.0025 0.0025 3,638,522 -0.00(-21.88%)
Jun 12, 2018 0.0049 0.0049 0.0029 0.0032 14,375,206 -0.00(-20.00%)
Jun 11, 2018 0.0039 0.0040 0.0037 0.0040 654,546 +0.00(+5.26%)
Jun 08, 2018 0.0039 0.0039 0.0033 0.0038 2,457,000 +0.00(+8.57%)
Jun 07, 2018 0.0034 0.0035 0.0034 0.0035 660,454 +0.00(+6.06%)
Jun 06, 2018 0.0030 0.0034 0.0030 0.0033 920,000 +0.00(+13.79%)
Jun 05, 2018 0.0029 0.0029 0.0029 0.0029 208,000 -0.00(-14.45%)
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.