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:

Netcapital Inc (NQ: NCPL )

0.1073 +0.0033 (+3.17%)
Streaming Delayed Price Updated: 12:31 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.0918 0.1073 0.0918 0.1040 29,849,144 +0.01(+12.19%)
Jul 18, 2024 0.1005 0.1009 0.0912 0.0927 25,650,918 +0.00(+0.76%)
Jul 17, 2024 0.0900 0.0931 0.0900 0.0920 900,447 -0.00(-0.65%)
Jul 16, 2024 0.0922 0.1050 0.0906 0.0926 5,943,989 +0.00(+0.43%)
Jul 15, 2024 0.1000 0.0987 0.0912 0.0922 2,016,174 -0.01(-6.21%)
Jul 12, 2024 0.0933 0.1005 0.0911 0.0983 3,072,329 +0.00(+5.25%)
Jul 11, 2024 0.0888 0.0943 0.0880 0.0934 1,809,662 +0.00(+5.06%)
Jul 10, 2024 0.0930 0.0930 0.0854 0.0889 4,708,931 -0.01(-6.32%)
Jul 09, 2024 0.0991 0.0991 0.0911 0.0949 3,395,089 -0.00(-4.33%)
Jul 08, 2024 0.1016 0.1019 0.0986 0.0992 2,310,734 -0.00(-2.75%)
Jul 05, 2024 0.1019 0.1093 0.0992 0.1020 2,216,048 +0.00(+0.00%)
Jul 03, 2024 0.0991 0.1035 0.0985 0.1020 1,501,872 +0.00(+2.62%)
Jul 02, 2024 0.0990 0.1006 0.0964 0.0994 2,090,170 -0.00(-1.19%)
Jul 01, 2024 0.1090 0.1099 0.0976 0.1006 5,479,351 -0.01(-7.79%)
Jun 28, 2024 0.1088 0.1130 0.1087 0.1091 6,112,066 -0.00(-0.64%)
Jun 27, 2024 0.1090 0.1150 0.1088 0.1098 8,106,864 -0.00(-4.02%)
Jun 26, 2024 0.1226 0.1249 0.1088 0.1144 16,731,492 -0.02(-13.98%)
Jun 25, 2024 0.1465 0.1551 0.1255 0.1330 52,451,388 +0.01(+6.40%)
Jun 24, 2024 0.1240 0.1398 0.1151 0.1250 29,743,064 +0.01(+12.51%)
Jun 21, 2024 0.1100 0.1301 0.1081 0.1111 23,309,632 -0.01(-9.67%)
Jun 20, 2024 0.0987 0.1232 0.0910 0.1230 19,144,972 +0.02(+25.00%)
Jun 18, 2024 0.0945 0.0990 0.0877 0.0984 6,234,299 +0.01(+6.03%)
Jun 17, 2024 0.0990 0.1067 0.0921 0.0928 5,400,337 -0.01(-6.26%)
Jun 14, 2024 0.1070 0.1079 0.0940 0.0990 3,824,436 -0.01(-9.09%)
Jun 13, 2024 0.1077 0.1128 0.1021 0.1089 2,898,776 -0.01(-4.89%)
Jun 12, 2024 0.1100 0.1180 0.1076 0.1145 5,371,678 -0.00(-2.64%)
Jun 11, 2024 0.1121 0.1199 0.1075 0.1176 11,298,421 +0.01(+7.10%)
Jun 10, 2024 0.1080 0.1150 0.1051 0.1098 9,675,327 +0.01(+5.17%)
Jun 07, 2024 0.1042 0.1075 0.0978 0.1044 4,883,844 +0.00(+0.19%)
Jun 06, 2024 0.1064 0.1129 0.1011 0.1042 9,352,054 +0.00(+4.20%)
Jun 05, 2024 0.1090 0.1200 0.0984 0.1000 12,833,563 -0.01(-8.26%)
Jun 04, 2024 0.1263 0.1289 0.1050 0.1090 7,088,446 -0.02(-14.78%)
Jun 03, 2024 0.1250 0.1330 0.1220 0.1279 5,762,762 -0.00(-1.24%)
May 31, 2024 0.1300 0.1332 0.1261 0.1295 3,990,678 -0.00(-1.15%)
May 30, 2024 0.1277 0.1429 0.1212 0.1310 10,090,736 +0.01(+4.63%)
May 29, 2024 0.1354 0.1400 0.1220 0.1252 9,891,240 -0.02(-13.12%)
May 28, 2024 0.1588 0.1588 0.1350 0.1441 16,128,757 -0.05(-25.14%)
May 24, 2024 0.3077 0.3264 0.1900 0.1925 191,353,472 +0.02(+10.13%)
May 23, 2024 0.1801 0.2296 0.1600 0.1748 55,907,852 +0.02(+15.00%)
May 22, 2024 0.1476 0.1665 0.1476 0.1520 2,925,169 +0.00(+1.95%)
May 21, 2024 0.1570 0.1650 0.1450 0.1491 2,067,912 -0.02(-11.72%)
May 20, 2024 0.1436 0.1696 0.1352 0.1689 6,120,003 +0.04(+28.44%)
May 17, 2024 0.1797 0.1797 0.1314 0.1315 10,660,589 -0.05(-28.92%)
May 16, 2024 0.1300 0.1950 0.1244 0.1850 24,374,534 +0.06(+44.64%)
May 15, 2024 0.1330 0.1330 0.1210 0.1279 377,055 -0.00(-2.81%)
May 14, 2024 0.1250 0.1321 0.1250 0.1316 119,031 +0.00(+3.13%)
May 13, 2024 0.1310 0.1313 0.1266 0.1276 384,657 +0.00(+1.84%)
May 10, 2024 0.1280 0.1280 0.1252 0.1253 137,208 -0.00(-0.87%)
May 09, 2024 0.1266 0.1284 0.1250 0.1264 177,785 +0.00(+0.16%)
May 08, 2024 0.1230 0.1294 0.1226 0.1262 329,625 +0.00(+3.53%)
May 07, 2024 0.1250 0.1309 0.1205 0.1219 392,119 -0.00(-1.61%)
May 06, 2024 0.1203 0.1270 0.1203 0.1239 323,196 -0.00(-0.08%)
May 03, 2024 0.1260 0.1297 0.1225 0.1240 424,571 -0.00(-1.43%)
May 02, 2024 0.1295 0.1301 0.1220 0.1258 408,439 -0.00(-3.68%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.