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 (%)
Jun 30, 2014 0.0140 0.0141 0.0140 0.0141 35,000 -0.00(-9.62%)
Jun 27, 2014 0.0156 0.0156 0.0156 0.0156 40,001 +0.00(+0.00%)
Jun 26, 2014 0.0129 0.0158 0.0129 0.0156 246,200 +0.00(+4.70%)
Jun 25, 2014 0.0118 0.0149 0.0110 0.0149 212,910 +0.00(+35.45%)
Jun 24, 2014 0.0114 0.0120 0.0110 0.0110 411,100 -0.00(-10.57%)
Jun 23, 2014 0.0126 0.0126 0.0123 0.0123 33,500 +0.00(+0.00%)
Jun 20, 2014 0.0149 0.0149 0.0113 0.0123 157,700 +0.00(+0.00%)
Jun 19, 2014 0.0122 0.0123 0.0103 0.0123 244,500 +0.00(+4.24%)
Jun 18, 2014 0.0114 0.0141 0.0110 0.0118 358,000 -0.00(-25.79%)
Jun 17, 2014 0.0133 0.0159 0.0128 0.0159 157,509 +0.00(+43.24%)
Jun 16, 2014 0.0138 0.0144 0.0111 0.0111 217,942 -0.00(-27.92%)
Jun 13, 2014 0.0160 0.0160 0.0137 0.0154 157,000 -0.00(-8.88%)
Jun 12, 2014 0.0153 0.0169 0.0149 0.0169 428,000 +0.00(+0.60%)
Jun 11, 2014 0.0149 0.0188 0.0146 0.0168 425,850 +0.00(+2.44%)
Jun 10, 2014 0.0149 0.0165 0.0137 0.0164 177,850 +0.00(+6.49%)
Jun 06, 2014 0.0120 0.0159 0.0120 0.0154 795,671 +0.00(+37.50%)
Jun 05, 2014 0.0140 0.0140 0.0111 0.0112 246,130 -0.00(-18.25%)
Jun 04, 2014 0.0137 0.0157 0.0118 0.0137 220,300 +0.00(+0.00%)
Jun 03, 2014 0.0109 0.0137 0.0101 0.0137 417,412 +0.00(+0.00%)
Jun 02, 2014 0.0116 0.0139 0.0100 0.0137 633,649 -0.00(-8.05%)
May 30, 2014 0.0162 0.0162 0.0101 0.0149 237,300 +0.00(+10.37%)
May 29, 2014 0.0140 0.0168 0.0114 0.0135 544,108 -0.00(-3.57%)
May 28, 2014 0.0150 0.0151 0.0115 0.0140 933,481 -0.00(-17.65%)
May 27, 2014 0.0180 0.0180 0.0149 0.0170 280,566 -0.00(-5.56%)
May 23, 2014 0.0180 0.0180 0.0180 0 +0.00(+16.13%)
May 22, 2014 0.0165 0.0196 0.0155 0.0155 297,513 -0.01(-25.84%)
May 21, 2014 0.0240 0.0240 0.0195 0.0209 182,655 +0.00(+4.50%)
May 20, 2014 0.0190 0.0229 0.0179 0.0200 265,036 -0.01(-20.00%)
May 19, 2014 0.0169 0.0277 0.0169 0.0250 682,090 +0.01(+47.93%)
May 16, 2014 0.0131 0.0185 0.0121 0.0169 732,529 +0.00(+7.64%)
May 15, 2014 0.0169 0.0169 0.0060 0.0157 1,670,170 -0.00(-7.10%)
May 14, 2014 0.0200 0.0200 0.0130 0.0169 909,768 -0.00(-15.08%)
May 13, 2014 0.0190 0.0209 0.0150 0.0199 1,549,108 +0.00(+6.99%)
May 12, 2014 0.0210 0.0248 0.0160 0.0186 1,765,627 -0.01(-25.60%)
May 09, 2014 0.0323 0.0323 0.0202 0.0250 3,016,559 -0.01(-22.84%)
May 08, 2014 0.0300 0.0350 0.0236 0.0324 3,568,716 +0.00(+8.00%)
May 07, 2014 0.0427 0.0430 0.0203 0.0300 4,960,244 -0.01(-26.83%)
May 06, 2014 0.0290 0.0450 0.0200 0.0410 10,515,157 +0.01(+41.38%)
May 05, 2014 0.0242 0.0290 0.0150 0.0290 7,954,775 +0.00(+16.47%)
May 02, 2014 0.0201 0.0249 0.0201 0.0249 26,807 +0.00(+23.88%)
May 01, 2014 0.0249 0.0249 0.0201 0.0201 21,000 -0.00(-18.62%)
Apr 30, 2014 0.0299 0.0299 0.0200 0.0247 171,650 -0.00(-1.20%)
Apr 29, 2014 0.0299 0.0299 0.0250 0.0250 180,000 -0.00(-16.67%)
Apr 28, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 25, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Apr 24, 2014 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+7.14%)
Apr 23, 2014 0.0300 0.0300 0.0200 0.0280 665,400 -0.00(-6.35%)
Apr 22, 2014 0.0274 0.0299 0.0240 0.0299 283,500 +0.00(+6.79%)
Apr 21, 2014 0.0280 0.0280 0.0280 0.0280 5,000 -0.00(-6.67%)
Apr 17, 2014 0.0300 0.0300 0.0300 0 -0.00(-9.09%)
Apr 16, 2014 0.0281 0.0330 0.0281 0.0330 2,060,000 +0.00(+0.00%)
Apr 15, 2014 0.0281 0.0330 0.0280 0.0330 86,800 +0.01(+19.57%)
Apr 14, 2014 0.0286 0.0286 0.0267 0.0276 49,000 -0.01(-21.14%)
Apr 11, 2014 0.0300 0.0350 0.0291 0.0350 0 +0.00(+0.00%)
Apr 10, 2014 0.0324 0.0350 0.0261 0.0350 97,800 +0.00(+2.94%)
Apr 09, 2014 0.0310 0.0340 0.0270 0.0340 352,200 +0.00(+0.00%)
Apr 08, 2014 0.0350 0.0350 0.0277 0.0340 312,325 -0.00(-2.86%)
Apr 07, 2014 0.0300 0.0350 0.0300 0.0350 200,715 +0.01(+16.67%)
Apr 04, 2014 0.0150 0.0300 0.0150 0.0300 0 +0.01(+31.00%)
Apr 03, 2014 0.0170 0.0229 0.0160 0.0229 160,057 +0.00(+14.50%)
Apr 02, 2014 0.0161 0.0200 0.0161 0.0200 162,500 +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.