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, 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%)
Jun 01, 2020 0.0046 0.0055 0.0046 0.0053 609,952 +0.00(+8.16%)
May 29, 2020 0.0049 0.0049 0.0049 0.0049 10,400 +0.00(+0.00%)
May 28, 2020 0.0047 0.0052 0.0046 0.0049 254,400 +0.00(+6.52%)
May 27, 2020 0.0053 0.0053 0.0045 0.0046 114,147 -0.00(-13.21%)
May 26, 2020 0.0046 0.0053 0.0045 0.0053 583,891 +0.00(+6.00%)
May 22, 2020 0.0053 0.0053 0.0050 0.0050 31,100 -0.00(-7.41%)
May 21, 2020 0.0057 0.0057 0.0050 0.0054 68,500 +0.00(+20.00%)
May 20, 2020 0.0043 0.0048 0.0041 0.0045 80,500 +0.00(+0.00%)
May 19, 2020 0.0045 0.0045 0.0040 0.0045 4,009,944 +0.00(+0.00%)
May 18, 2020 0.0045 0.0050 0.0045 0.0045 619,404 -0.00(-10.00%)
May 15, 2020 0.0053 0.0053 0.0042 0.0050 965,400 -0.00(-9.09%)
May 14, 2020 0.0062 0.0062 0.0040 0.0055 1,632,994 -0.00(-3.51%)
May 13, 2020 0.0066 0.0072 0.0048 0.0057 6,558,270 +0.00(+0.00%)
May 12, 2020 0.0043 0.0067 0.0043 0.0057 24,667,122 +0.00(+67.65%)
May 11, 2020 0.0043 0.0044 0.0034 0.0034 990,513 -0.00(-17.07%)
May 08, 2020 0.0040 0.0041 0.0040 0.0041 9,300 -0.00(-4.65%)
May 07, 2020 0.0034 0.0043 0.0034 0.0043 125,000 -0.00(-2.27%)
May 06, 2020 0.0037 0.0044 0.0037 0.0044 821,053 +0.00(+0.00%)
May 05, 2020 0.0037 0.0044 0.0037 0.0044 379,609 +0.00(+29.41%)
May 04, 2020 0.0034 0.0034 0.0034 0.0034 500,000 -0.00(-5.56%)
May 01, 2020 0.0037 0.0043 0.0036 0.0036 1,117,600 -0.00(-18.18%)
Apr 30, 2020 0.0044 0.0044 0.0044 0.0044 113,636 +0.00(+10.00%)
Apr 29, 2020 0.0044 0.0044 0.0033 0.0040 1,074,533 -0.00(-2.44%)
Apr 28, 2020 0.0038 0.0041 0.0031 0.0041 360,000 +0.00(+32.26%)
Apr 27, 2020 0.0038 0.0038 0.0031 0.0031 174,250 -0.00(-16.22%)
Apr 24, 2020 0.0036 0.0038 0.0036 0.0037 55,000 +0.00(+2.78%)
Apr 22, 2020 0.0036 0.0036 0.0036 0 -0.00(-7.69%)
Apr 21, 2020 0.0038 0.0041 0.0034 0.0039 875,200 +0.00(+8.33%)
Apr 20, 2020 0.0036 0.0036 0.0036 0.0036 6,000 +0.00(+9.09%)
Apr 17, 2020 0.0032 0.0034 0.0032 0.0033 148,000 +0.00(+0.00%)
Apr 16, 2020 0.0033 0.0033 0.0032 0.0033 217,400 -0.00(-2.94%)
Apr 15, 2020 0.0034 0.0034 0.0034 0.0034 80,000 +0.00(+13.33%)
Apr 14, 2020 0.0032 0.0032 0.0030 0.0030 420,300 -0.00(-11.76%)
Apr 13, 2020 0.0035 0.0036 0.0026 0.0034 2,244,950 +0.00(+0.00%)
Apr 09, 2020 0.0038 0.0038 0.0034 0.0034 258,200 -0.00(-12.82%)
Apr 08, 2020 0.0039 0.0039 0.0038 0.0039 352,050 +0.00(+2.63%)
Apr 07, 2020 0.0041 0.0044 0.0038 0.0038 311,724 -0.00(-2.56%)
Apr 06, 2020 0.0043 0.0043 0.0039 0.0039 201,000 +0.00(+2.63%)
Apr 03, 2020 0.0038 0.0041 0.0038 0.0038 214,300 -0.00(-7.32%)
Apr 02, 2020 0.0042 0.0042 0.0038 0.0041 162,355 +0.00(+5.13%)
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.