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 (%)
Sep 30, 2014 0.0140 0.0140 0.0101 0.0110 537,069 -0.00(-21.43%)
Sep 29, 2014 0.0122 0.0145 0.0081 0.0140 276,000 +0.00(+0.00%)
Sep 26, 2014 0.0100 0.0140 0.0100 0.0140 219,670 +0.00(+1.45%)
Sep 25, 2014 0.0138 0.0138 0.0138 0.0138 777 +0.00(+6.15%)
Sep 24, 2014 0.0167 0.0167 0.0129 0.0130 1,395,377 -0.00(-19.25%)
Sep 23, 2014 0.0149 0.0165 0.0130 0.0161 763,787 +0.00(+23.85%)
Sep 22, 2014 0.0088 0.0137 0.0075 0.0130 849,463 +0.00(+46.07%)
Sep 19, 2014 0.0062 0.0089 0.0062 0.0089 449,916 +0.00(+12.66%)
Sep 18, 2014 0.0093 0.0093 0.0070 0.0079 276,278 -0.00(-7.06%)
Sep 17, 2014 0.0096 0.0096 0.0085 0.0085 306,465 -0.00(-10.53%)
Sep 16, 2014 0.0100 0.0100 0.0094 0.0095 388,334 +0.00(+4.40%)
Sep 15, 2014 0.0099 0.0099 0.0082 0.0091 661,000 -0.00(-4.21%)
Sep 12, 2014 0.0116 0.0130 0.0093 0.0095 713,276 -0.00(-6.86%)
Sep 11, 2014 0.0117 0.0117 0.0090 0.0102 428,097 +0.00(+0.99%)
Sep 10, 2014 0.0105 0.0105 0.0101 0.0101 1,550,953 -0.00(-19.20%)
Sep 09, 2014 0.0104 0.0125 0.0103 0.0125 300,000 +0.00(+21.36%)
Sep 08, 2014 0.0097 0.0117 0.0097 0.0103 355,300 -0.00(-11.97%)
Sep 05, 2014 0.0118 0.0119 0.0097 0.0117 984,959 -0.00(-2.50%)
Sep 04, 2014 0.0131 0.0148 0.0120 0.0120 1,214,977 -0.00(-24.53%)
Sep 03, 2014 0.0150 0.0159 0.0122 0.0159 101,499 +0.00(+6.00%)
Sep 02, 2014 0.0164 0.0128 0.0150 1,727,443 +0.00(+17.19%)
Aug 29, 2014 0.0128 0.0128 0.0128 0 +0.00(+17.43%)
Aug 27, 2014 0.0109 0.0109 0.0109 0 -0.00(-1.80%)
Aug 26, 2014 0.0118 0.0118 0.0090 0.0111 293,700 +0.00(+11.00%)
Aug 25, 2014 0.0143 0.0100 0.0100 460,000 -0.00(-30.07%)
Aug 22, 2014 0.0143 0.0118 0.0143 306,200 -0.00(-1.38%)
Aug 21, 2014 0.0150 0.0150 0.0120 0.0145 249,500 +0.00(+0.00%)
Aug 20, 2014 0.0150 0.0092 0.0145 279,501 +0.01(+57.61%)
Aug 19, 2014 0.0101 0.0109 0.0092 0.0092 212,500 -0.00(-21.37%)
Aug 18, 2014 0.0130 0.0130 0.0103 0.0117 16,550 -0.00(-18.75%)
Aug 15, 2014 0.0111 0.0144 0.0101 0.0144 258,430 +0.00(+7.46%)
Aug 14, 2014 0.0111 0.0134 0.0111 0.0134 72,000 +0.00(+21.82%)
Aug 13, 2014 0.0110 0.0130 0.0110 0.0110 313,802 +0.00(+3.77%)
Aug 12, 2014 0.0097 0.0138 0.0090 0.0106 1,074,405 +0.00(+13.98%)
Aug 11, 2014 0.0092 0.0093 0.0092 0.0093 191,500 +0.00(+1.09%)
Aug 08, 2014 0.0086 0.0086 0.0086 0.0092 41,000 -0.00(-12.38%)
Aug 07, 2014 0.0095 0.0106 0.0090 0.0105 478,400 +0.00(+10.53%)
Aug 06, 2014 0.0097 0.0097 0.0095 0.0095 195,000 -0.00(-10.38%)
Aug 05, 2014 0.0084 0.0106 0.0083 0.0106 153,800 -0.00(-2.75%)
Aug 04, 2014 0.0112 0.0112 0.0100 0.0109 1,072,000 -0.00(-10.66%)
Aug 01, 2014 0.0103 0.0122 0.0103 0.0122 436,010 +0.00(+0.83%)
Jul 31, 2014 0.0119 0.0139 0.0103 0.0121 1,112,164 +0.00(+0.83%)
Jul 30, 2014 0.0085 0.0125 0.0085 0.0120 771,929 +0.00(+21.21%)
Jul 29, 2014 0.0080 0.0109 0.0075 0.0099 556,500 +0.00(+3.13%)
Jul 28, 2014 0.0088 0.0105 0.0080 0.0096 197,000 -0.00(-6.80%)
Jul 25, 2014 0.0096 0.0111 0.0082 0.0103 281,000 +0.00(+1.98%)
Jul 24, 2014 0.0106 0.0106 0.0101 0.0101 75,000 -0.00(-14.41%)
Jul 23, 2014 0.0121 0.0121 0.0101 0.0118 266,500 -0.00(-1.67%)
Jul 22, 2014 0.0119 0.0120 0.0106 0.0120 494,027 +0.00(+0.84%)
Jul 21, 2014 0.0096 0.0119 0.0091 0.0119 302,000 -0.00(-0.83%)
Jul 18, 2014 0.0085 0.0137 0.0077 0.0120 719,900 -0.00(-16.67%)
Jul 17, 2014 0.0089 0.0144 0.0080 0.0144 130,000 +0.00(+45.45%)
Jul 16, 2014 0.0096 0.0132 0.0085 0.0099 677,000 -0.00(-27.21%)
Jul 15, 2014 0.0092 0.0140 0.0081 0.0136 357,158 +0.00(+14.29%)
Jul 14, 2014 0.0108 0.0124 0.0095 0.0119 506,413 -0.00(-5.56%)
Jul 11, 2014 0.0118 0.0126 0.0116 0.0126 121,204 -0.00(-6.67%)
Jul 09, 2014 0.0135 0.0135 0.0135 0 +0.00(+11.57%)
Jul 08, 2014 0.0127 0.0137 0.0121 0.0121 642,899 -0.00(-4.72%)
Jul 07, 2014 0.0127 0.0127 0.0127 0.0127 210,741 -0.00(-14.77%)
Jul 02, 2014 0.0149 0.0149 0.0149 0 -0.00(-0.67%)
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.