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 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%)
May 01, 2019 0.0032 0.0032 0.0028 0.0029 1,242,484 +0.00(+3.57%)
Apr 30, 2019 0.0033 0.0033 0.0028 0.0028 313,554 -0.00(-12.50%)
Apr 29, 2019 0.0034 0.0034 0.0032 0.0032 409,233 -0.00(-5.88%)
Apr 26, 2019 0.0033 0.0034 0.0031 0.0034 765,000 -0.00(-5.56%)
Apr 25, 2019 0.0031 0.0036 0.0031 0.0036 1,794,637 +0.00(+0.00%)
Apr 24, 2019 0.0031 0.0040 0.0028 0.0036 3,199,440 +0.00(+12.50%)
Apr 23, 2019 0.0030 0.0032 0.0028 0.0032 2,489,062 +0.00(+6.67%)
Apr 22, 2019 0.0035 0.0035 0.0028 0.0030 2,411,476 -0.00(-11.76%)
Apr 18, 2019 0.0031 0.0035 0.0030 0.0034 3,592,300 +0.00(+3.03%)
Apr 17, 2019 0.0031 0.0033 0.0030 0.0033 5,186,694 +0.00(+10.00%)
Apr 16, 2019 0.0027 0.0030 0.0026 0.0030 1,790,000 -0.00(-6.25%)
Apr 15, 2019 0.0028 0.0032 0.0025 0.0032 1,023,666 +0.00(+0.00%)
Apr 12, 2019 0.0028 0.0032 0.0028 0.0032 1,832,100 +0.00(+3.23%)
Apr 11, 2019 0.0031 0.0032 0.0024 0.0031 1,122,819 +0.00(+3.33%)
Apr 10, 2019 0.0025 0.0030 0.0025 0.0030 3,622,145 +0.00(+20.00%)
Apr 09, 2019 0.0025 0.0025 0.0025 0.0025 275,891 +0.00(+0.00%)
Apr 08, 2019 0.0028 0.0028 0.0022 0.0025 82,205 -0.00(-10.71%)
Apr 05, 2019 0.0025 0.0028 0.0021 0.0028 1,980,400 +0.00(+21.74%)
Apr 04, 2019 0.0023 0.0031 0.0023 0.0023 2,994,236 +0.00(+21.05%)
Apr 03, 2019 0.0024 0.0025 0.0019 0.0019 2,697,266 -0.00(-13.64%)
Apr 02, 2019 0.0022 0.0022 0.0020 0.0022 605,454 +0.00(+10.00%)
Apr 01, 2019 0.0023 0.0027 0.0019 0.0020 3,269,518 -0.00(-25.93%)
Mar 29, 2019 0.0028 0.0030 0.0023 0.0027 2,514,900 -0.00(-3.57%)
Mar 28, 2019 0.0029 0.0031 0.0022 0.0028 4,726,538 +0.00(+27.27%)
Mar 27, 2019 0.0038 0.0038 0.0019 0.0022 7,115,717 -0.00(-26.67%)
Mar 26, 2019 0.0038 0.0038 0.0030 0.0030 3,206,333 -0.00(-16.67%)
Mar 25, 2019 0.0033 0.0039 0.0033 0.0036 2,927,469 -0.00(-7.69%)
Mar 22, 2019 0.0033 0.0039 0.0030 0.0039 3,249,000 +0.00(+18.18%)
Mar 21, 2019 0.0035 0.0041 0.0029 0.0033 4,320,115 -0.00(-17.50%)
Mar 20, 2019 0.0035 0.0040 0.0030 0.0040 5,731,519 +0.00(+42.86%)
Mar 19, 2019 0.0039 0.0039 0.0025 0.0028 5,167,998 -0.00(-12.50%)
Mar 18, 2019 0.0027 0.0042 0.0023 0.0032 13,855,014 +0.00(+39.13%)
Mar 15, 2019 0.0023 0.0023 0.0019 0.0023 1,635,500 -0.00(-4.17%)
Mar 14, 2019 0.0023 0.0027 0.0023 0.0024 2,676,817 +0.00(+26.32%)
Mar 13, 2019 0.0028 0.0030 0.0019 0.0019 4,219,615 -0.00(-26.92%)
Mar 12, 2019 0.0017 0.0041 0.0017 0.0026 22,567,942 +0.00(+44.44%)
Mar 11, 2019 0.0017 0.0018 0.0015 0.0018 1,455,867 +0.00(+5.88%)
Mar 08, 2019 0.0018 0.0020 0.0017 0.0017 988,300 -0.00(-10.53%)
Mar 07, 2019 0.0019 0.0020 0.0017 0.0019 1,794,291 -0.00(-5.00%)
Mar 06, 2019 0.0018 0.0020 0.0017 0.0020 1,202,500 +0.00(+0.00%)
Mar 05, 2019 0.0024 0.0024 0.0017 0.0020 6,038,412 +0.00(+5.26%)
Mar 04, 2019 0.0017 0.0019 0.0015 0.0019 3,431,640 -0.00(-5.00%)
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.