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 (%)
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%)
Apr 01, 2014 0.0185 0.0200 0.0153 0.0200 439,640 +0.00(+8.11%)
Mar 31, 2014 0.0160 0.0185 0.0150 0.0185 170,000 +0.00(+23.33%)
Mar 28, 2014 0.0129 0.0150 0.0129 0.0150 0 +0.00(+16.28%)
Mar 27, 2014 0.0139 0.0139 0.0110 0.0129 210,540 -0.00(-0.77%)
Mar 26, 2014 0.0130 0.0130 0.0130 0.0130 30,000 +0.00(+0.00%)
Mar 25, 2014 0.0133 0.0133 0.0130 0.0130 50,000 +0.00(+0.00%)
Mar 24, 2014 0.0133 0.0133 0.0130 0.0130 95,000 +0.00(+0.00%)
Mar 21, 2014 0.0130 0.0130 0.0130 0.0130 20,000 +0.00(+0.00%)
Mar 20, 2014 0.0130 0.0130 0.0130 0.0130 30,000 +0.00(+0.00%)
Mar 18, 2014 0.0130 0.0130 0.0130 0.0130 0 +0.00(+0.00%)
Mar 17, 2014 0.0130 0.0130 0.0130 0.0130 20,000 -0.01(-29.35%)
Mar 14, 2014 0.0184 0.0184 0.0184 0.0184 0 +0.00(+23.49%)
Mar 13, 2014 0.0130 0.0149 0.0130 0.0149 40,000 -0.01(-25.13%)
Mar 07, 2014 0.0199 0.0199 0.0199 0 +0.01(+65.83%)
Mar 06, 2014 0.0120 0.0125 0.0120 0.0120 34,750 +0.00(+0.00%)
Mar 05, 2014 0.0141 0.0143 0.0120 0.0120 59,750 -0.00(-0.83%)
Mar 04, 2014 0.0141 0.0141 0.0121 0.0121 65,000 -0.00(-13.57%)
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.