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 04, 2020 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Nov 02, 2020 0.0034 0.0034 0.0034 0 +0.00(+0.00%)
Oct 30, 2020 0.0036 0.0036 0.0033 0.0034 146,000 -0.00(-5.56%)
Oct 29, 2020 0.0035 0.0036 0.0035 0.0036 201,000 -0.00(-10.00%)
Oct 28, 2020 0.0034 0.0040 0.0034 0.0040 128,900 +0.00(+17.65%)
Oct 27, 2020 0.0035 0.0035 0.0034 0.0034 93,750 -0.00(-2.86%)
Oct 26, 2020 0.0035 0.0038 0.0034 0.0035 196,250 +0.00(+0.00%)
Oct 23, 2020 0.0037 0.0038 0.0035 0.0035 240,400 +0.00(+0.00%)
Oct 22, 2020 0.0033 0.0040 0.0033 0.0035 233,990 +0.00(+0.00%)
Oct 21, 2020 0.0035 0.0035 0.0035 0.0035 60,000 +0.00(+2.94%)
Oct 20, 2020 0.0036 0.0036 0.0034 0.0034 16,500 -0.00(-2.86%)
Oct 19, 2020 0.0035 0.0037 0.0035 0.0035 23,501 +0.00(+6.06%)
Oct 16, 2020 0.0037 0.0038 0.0033 0.0033 906,800 -0.00(-17.50%)
Oct 14, 2020 0.0040 0.0040 0.0040 0 +0.00(+11.11%)
Oct 13, 2020 0.0037 0.0040 0.0036 0.0036 771,175 -0.00(-2.70%)
Oct 12, 2020 0.0040 0.0040 0.0035 0.0037 1,084,000 -0.00(-7.50%)
Oct 09, 2020 0.0042 0.0042 0.0036 0.0040 1,008,300 -0.00(-2.44%)
Oct 08, 2020 0.0042 0.0042 0.0038 0.0041 512,812 +0.00(+2.50%)
Oct 07, 2020 0.0042 0.0042 0.0037 0.0040 195,400 -0.00(-4.76%)
Oct 06, 2020 0.0041 0.0044 0.0041 0.0042 494,803 +0.00(+0.00%)
Oct 05, 2020 0.0043 0.0043 0.0042 0.0042 116,000 +0.00(+5.00%)
Oct 02, 2020 0.0042 0.0042 0.0040 0.0040 80,000 -0.00(-4.76%)
Oct 01, 2020 0.0041 0.0043 0.0041 0.0042 65,000 +0.00(+5.00%)
Sep 30, 2020 0.0042 0.0045 0.0040 0.0040 2,277,058 +0.00(+0.00%)
Sep 29, 2020 0.0042 0.0042 0.0040 0.0040 979,000 -0.00(-2.44%)
Sep 28, 2020 0.0040 0.0042 0.0040 0.0041 1,061,758 +0.00(+0.00%)
Sep 25, 2020 0.0042 0.0042 0.0041 0.0041 340,000 +0.00(+2.50%)
Sep 24, 2020 0.0041 0.0042 0.0040 0.0040 352,833 -0.00(-4.76%)
Sep 23, 2020 0.0042 0.0043 0.0041 0.0042 1,231,042 +0.00(+2.44%)
Sep 22, 2020 0.0043 0.0044 0.0041 0.0041 1,565,680 +0.00(+0.00%)
Sep 21, 2020 0.0045 0.0045 0.0040 0.0041 3,039,916 -0.00(-6.82%)
Sep 18, 2020 0.0046 0.0046 0.0042 0.0044 389,300 -0.00(-6.38%)
Sep 17, 2020 0.0048 0.0048 0.0046 0.0047 80,650 -0.00(-4.08%)
Sep 16, 2020 0.0045 0.0049 0.0045 0.0049 111,600 +0.00(+8.89%)
Sep 15, 2020 0.0043 0.0045 0.0042 0.0045 764,550 -0.00(-8.16%)
Sep 14, 2020 0.0045 0.0050 0.0041 0.0049 478,425 +0.00(+6.52%)
Sep 11, 2020 0.0047 0.0049 0.0046 0.0046 103,500 -0.00(-9.80%)
Sep 10, 2020 0.0049 0.0051 0.0048 0.0051 190,005 +0.00(+2.00%)
Sep 09, 2020 0.0044 0.0051 0.0041 0.0050 1,225,430 +0.00(+8.70%)
Sep 08, 2020 0.0050 0.0052 0.0046 0.0046 106,018 -0.00(-8.00%)
Sep 04, 2020 0.0049 0.0050 0.0049 0.0050 124,500 -0.00(-1.96%)
Sep 03, 2020 0.0048 0.0051 0.0048 0.0051 250,000 +0.00(+4.08%)
Sep 02, 2020 0.0047 0.0049 0.0047 0.0049 630,000 +0.00(+4.26%)
Sep 01, 2020 0.0044 0.0049 0.0044 0.0047 950,403 +0.00(+0.00%)
Aug 31, 2020 0.0049 0.0053 0.0042 0.0047 714,230 -0.00(-9.62%)
Aug 28, 2020 0.0051 0.0053 0.0042 0.0052 3,478,400 -0.00(-5.45%)
Aug 27, 2020 0.0060 0.0060 0.0049 0.0055 2,512,572 +0.00(+1.85%)
Aug 26, 2020 0.0055 0.0055 0.0049 0.0054 2,430,749 -0.00(-1.82%)
Aug 25, 2020 0.0060 0.0061 0.0051 0.0055 6,068,624 +0.00(+12.24%)
Aug 24, 2020 0.0055 0.0055 0.0049 0.0049 661,620 -0.00(-5.77%)
Aug 21, 2020 0.0050 0.0053 0.0049 0.0052 166,700 -0.00(-1.89%)
Aug 20, 2020 0.0053 0.0053 0.0049 0.0053 527,836 -0.00(-3.64%)
Aug 19, 2020 0.0057 0.0057 0.0050 0.0055 239,750 -0.00(-11.29%)
Aug 18, 2020 0.0050 0.0062 0.0049 0.0062 1,583,790 +0.00(+24.00%)
Aug 17, 2020 0.0050 0.0065 0.0050 0.0050 1,369,991 -0.00(-1.96%)
Aug 14, 2020 0.0063 0.0067 0.0046 0.0051 6,233,000 -0.00(-20.31%)
Aug 13, 2020 0.0083 0.0088 0.0059 0.0064 6,396,679 -0.00(-21.95%)
Aug 12, 2020 0.0080 0.0090 0.0061 0.0082 8,466,897 +0.00(+7.89%)
Aug 11, 2020 0.0058 0.0076 0.0054 0.0076 4,365,713 +0.00(+38.18%)
Aug 10, 2020 0.0053 0.0058 0.0053 0.0055 931,900 +0.00(+3.77%)
Aug 07, 2020 0.0053 0.0053 0.0053 0.0053 45,000 +0.00(+0.00%)
Aug 06, 2020 0.0055 0.0055 0.0051 0.0053 102,350 +0.00(+0.00%)
Aug 05, 2020 0.0048 0.0053 0.0048 0.0053 1,056,152 +0.00(+6.00%)
Aug 04, 2020 0.0050 0.0050 0.0048 0.0050 883,376 +0.00(+0.00%)
Aug 03, 2020 0.0043 0.0050 0.0043 0.0050 714,282 +0.00(+11.11%)
Jul 31, 2020 0.0047 0.0048 0.0045 0.0045 892,500 -0.00(-10.00%)
Jul 30, 2020 0.0050 0.0050 0.0050 0.0050 400,000 +0.00(+0.00%)
Jul 29, 2020 0.0047 0.0050 0.0047 0.0050 230,900 +0.00(+11.11%)
Jul 27, 2020 0.0045 0.0045 0.0045 0 +0.00(+2.27%)
Jul 24, 2020 0.0045 0.0045 0.0042 0.0044 743,800 -0.00(-8.33%)
Jul 23, 2020 0.0048 0.0048 0.0048 0.0048 10,000 +0.00(+0.00%)
Jul 22, 2020 0.0045 0.0048 0.0045 0.0048 20,400 +0.00(+0.00%)
Jul 21, 2020 0.0048 0.0048 0.0048 0.0048 100,000 +0.00(+6.67%)
Jul 20, 2020 0.0045 0.0045 0.0045 0.0045 198,455 -0.00(-2.17%)
Jul 17, 2020 0.0046 0.0046 0.0046 0.0046 22,700 +0.00(+4.55%)
Jul 16, 2020 0.0047 0.0047 0.0044 0.0044 522,306 -0.00(-2.22%)
Jul 15, 2020 0.0045 0.0045 0.0044 0.0045 400,158 +0.00(+0.00%)
Jul 14, 2020 0.0046 0.0046 0.0045 0.0045 952,618 +0.00(+0.00%)
Jul 13, 2020 0.0049 0.0049 0.0045 0.0045 837,111 -0.00(-6.25%)
Jul 10, 2020 0.0050 0.0050 0.0048 0.0048 902,000 -0.00(-4.00%)
Jul 09, 2020 0.0052 0.0052 0.0045 0.0050 548,400 +0.00(+11.11%)
Jul 08, 2020 0.0049 0.0049 0.0045 0.0045 501,000 -0.00(-6.25%)
Jul 07, 2020 0.0047 0.0048 0.0040 0.0048 4,364,000 -0.00(-2.04%)
Jul 06, 2020 0.0048 0.0052 0.0046 0.0049 1,641,000 -0.00(-2.00%)
Jul 02, 2020 0.0060 0.0060 0.0045 0.0050 2,575,400 +0.00(+0.00%)
Jul 01, 2020 0.0050 0.0050 0.0049 0.0050 25,800 -0.00(-1.96%)
Jun 30, 2020 0.0063 0.0063 0.0045 0.0051 3,222,497 +0.00(+2.00%)
Jun 29, 2020 0.0050 0.0050 0.0050 0.0050 74,000 +0.00(+2.04%)
Jun 26, 2020 0.0056 0.0057 0.0047 0.0049 2,231,000 -0.00(-25.76%)
Jun 25, 2020 0.0051 0.0066 0.0045 0.0066 1,650,201 +0.00(+26.92%)
Jun 24, 2020 0.0049 0.0057 0.0048 0.0052 1,143,011 +0.00(+0.00%)
Jun 23, 2020 0.0060 0.0060 0.0052 0.0052 358,600 -0.00(-13.33%)
Jun 22, 2020 0.0063 0.0067 0.0060 0.0060 283,779 +0.00(+5.26%)
Jun 19, 2020 0.0055 0.0057 0.0054 0.0057 70,000 +0.00(+3.64%)
Jun 18, 2020 0.0054 0.0060 0.0052 0.0055 3,373,000 +0.00(+0.00%)
Jun 17, 2020 0.0055 0.0055 0.0053 0.0055 365,000 +0.00(+1.85%)
Jun 16, 2020 0.0059 0.0059 0.0052 0.0054 343,090 -0.00(-5.26%)
Jun 15, 2020 0.0060 0.0060 0.0057 0.0057 193,850 -0.00(-1.72%)
Jun 12, 2020 0.0058 0.0060 0.0058 0.0058 294,600 +0.00(+0.00%)
Jun 11, 2020 0.0054 0.0058 0.0054 0.0058 129,510 -0.00(-1.69%)
Jun 10, 2020 0.0056 0.0059 0.0056 0.0059 110,000 +0.00(+13.46%)
Jun 09, 2020 0.0056 0.0060 0.0052 0.0052 110,000 -0.00(-10.34%)
Jun 08, 2020 0.0060 0.0060 0.0055 0.0058 281,838 +0.00(+0.00%)
Jun 05, 2020 0.0060 0.0060 0.0055 0.0058 118,000 -0.00(-3.33%)
Jun 04, 2020 0.0060 0.0060 0.0060 0.0060 2,153 +0.00(+1.69%)
Jun 03, 2020 0.0054 0.0061 0.0054 0.0059 2,562,263 +0.00(+11.32%)
Jun 02, 2020 0.0053 0.0053 0.0053 0.0053 3,000 +0.00(+0.00%)
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.