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 (%)
Jul 31, 2019 0.0080 0.0088 0.0062 0.0070 3,732,310 -0.00(-9.09%)
Jul 30, 2019 0.0082 0.0092 0.0074 0.0077 11,213,577 -0.00(-3.75%)
Jul 29, 2019 0.0071 0.0080 0.0070 0.0080 3,317,641 +0.00(+14.29%)
Jul 26, 2019 0.0060 0.0070 0.0055 0.0070 2,560,700 +0.00(+2.94%)
Jul 25, 2019 0.0061 0.0069 0.0057 0.0068 1,723,700 +0.00(+1.49%)
Jul 24, 2019 0.0062 0.0074 0.0061 0.0067 3,455,469 +0.00(+0.00%)
Jul 23, 2019 0.0059 0.0075 0.0056 0.0067 5,237,630 +0.00(+13.56%)
Jul 22, 2019 0.0053 0.0071 0.0047 0.0059 14,358,625 +0.00(+11.32%)
Jul 19, 2019 0.0044 0.0060 0.0044 0.0053 3,363,600 +0.00(+15.22%)
Jul 18, 2019 0.0044 0.0047 0.0038 0.0046 1,625,718 +0.00(+6.98%)
Jul 17, 2019 0.0041 0.0045 0.0041 0.0043 881,984 +0.00(+4.88%)
Jul 16, 2019 0.0045 0.0045 0.0041 0.0041 324,555 +0.00(+7.89%)
Jul 15, 2019 0.0045 0.0045 0.0038 0.0038 973,815 -0.00(-15.56%)
Jul 12, 2019 0.0041 0.0045 0.0032 0.0045 1,606,500 +0.00(+12.50%)
Jul 11, 2019 0.0037 0.0040 0.0035 0.0040 354,708 +0.00(+2.56%)
Jul 10, 2019 0.0040 0.0044 0.0033 0.0039 2,394,572 +0.00(+2.63%)
Jul 09, 2019 0.0038 0.0040 0.0034 0.0038 1,704,439 +0.00(+0.00%)
Jul 08, 2019 0.0033 0.0038 0.0033 0.0038 490,300 +0.00(+8.57%)
Jul 05, 2019 0.0035 0.0035 0.0031 0.0035 721,500 +0.00(+0.00%)
Jul 03, 2019 0.0031 0.0035 0.0031 0.0035 21,500 +0.00(+12.90%)
Jul 02, 2019 0.0036 0.0036 0.0031 0.0031 648,633 -0.00(-13.89%)
Jul 01, 2019 0.0034 0.0036 0.0025 0.0036 4,600,897 +0.00(+0.00%)
Jun 28, 2019 0.0030 0.0036 0.0025 0.0036 2,208,100 -0.00(-2.70%)
Jun 27, 2019 0.0036 0.0037 0.0026 0.0037 5,601,654 +0.00(+0.00%)
Jun 26, 2019 0.0033 0.0039 0.0030 0.0037 1,218,986 +0.00(+12.12%)
Jun 25, 2019 0.0035 0.0036 0.0032 0.0033 2,032,571 -0.00(-8.33%)
Jun 24, 2019 0.0036 0.0038 0.0033 0.0036 2,078,272 +0.00(+2.86%)
Jun 21, 2019 0.0030 0.0035 0.0030 0.0035 182,200 +0.00(+2.94%)
Jun 20, 2019 0.0030 0.0035 0.0030 0.0034 807,227 +0.00(+13.33%)
Jun 19, 2019 0.0029 0.0030 0.0024 0.0030 12,683,987 +0.00(+0.00%)
Jun 18, 2019 0.0030 0.0036 0.0028 0.0030 3,435,000 -0.00(-16.67%)
Jun 17, 2019 0.0030 0.0036 0.0030 0.0036 294,000 +0.00(+20.00%)
Jun 14, 2019 0.0036 0.0038 0.0030 0.0030 1,844,100 -0.00(-16.67%)
Jun 13, 2019 0.0036 0.0038 0.0034 0.0036 453,770 +0.00(+0.00%)
Jun 12, 2019 0.0033 0.0036 0.0033 0.0036 304,920 +0.00(+9.09%)
Jun 11, 2019 0.0033 0.0036 0.0028 0.0033 3,077,766 +0.00(+0.00%)
Jun 10, 2019 0.0034 0.0035 0.0033 0.0033 1,304,250 -0.00(-2.94%)
Jun 07, 2019 0.0035 0.0035 0.0033 0.0034 90,200 +0.00(+3.03%)
Jun 06, 2019 0.0029 0.0035 0.0028 0.0033 140,025 +0.00(+13.79%)
Jun 05, 2019 0.0032 0.0032 0.0029 0.0029 727,450 -0.00(-9.38%)
Jun 04, 2019 0.0027 0.0035 0.0027 0.0032 2,839,998 -0.00(-5.88%)
Jun 03, 2019 0.0030 0.0034 0.0026 0.0034 1,237,525 +0.00(+6.25%)
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%)
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.