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 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%)
Apr 01, 2020 0.0038 0.0046 0.0038 0.0039 532,700 +0.00(+2.63%)
Mar 31, 2020 0.0043 0.0043 0.0038 0.0038 123,894 +0.00(+0.00%)
Mar 30, 2020 0.0035 0.0038 0.0035 0.0038 50,000 +0.00(+2.70%)
Mar 27, 2020 0.0045 0.0045 0.0030 0.0037 422,300 -0.00(-7.50%)
Mar 26, 2020 0.0046 0.0046 0.0038 0.0040 140,300 -0.00(-13.04%)
Mar 25, 2020 0.0049 0.0049 0.0028 0.0046 289,500 +0.00(+15.00%)
Mar 24, 2020 0.0037 0.0040 0.0028 0.0040 1,120,401 -0.00(-6.98%)
Mar 23, 2020 0.0045 0.0045 0.0030 0.0043 580,000 -0.00(-6.52%)
Mar 20, 2020 0.0032 0.0046 0.0032 0.0046 265,500 +0.00(+35.29%)
Mar 19, 2020 0.0046 0.0046 0.0034 0.0034 212,100 -0.00(-26.09%)
Mar 18, 2020 0.0036 0.0046 0.0030 0.0046 1,160,754 +0.00(+15.00%)
Mar 17, 2020 0.0035 0.0040 0.0035 0.0040 728,877 -0.00(-2.44%)
Mar 16, 2020 0.0040 0.0043 0.0030 0.0041 441,150 -0.00(-2.38%)
Mar 13, 2020 0.0040 0.0043 0.0038 0.0042 349,400 +0.00(+61.54%)
Mar 12, 2020 0.0044 0.0044 0.0021 0.0026 3,058,738 -0.00(-42.22%)
Mar 11, 2020 0.0036 0.0045 0.0036 0.0045 75,681 +0.00(+0.00%)
Mar 10, 2020 0.0045 0.0045 0.0045 0.0045 26,944 +0.00(+4.65%)
Mar 09, 2020 0.0044 0.0045 0.0035 0.0043 966,764 -0.00(-2.27%)
Mar 06, 2020 0.0044 0.0047 0.0044 0.0044 46,400 +0.00(+0.00%)
Mar 05, 2020 0.0046 0.0046 0.0044 0.0044 422,517 -0.00(-4.35%)
Mar 04, 2020 0.0037 0.0047 0.0037 0.0046 266,700 -0.00(-2.13%)
Mar 03, 2020 0.0042 0.0047 0.0036 0.0047 189,998 +0.00(+11.90%)
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.