Skip to main content
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%)
Mar 03, 2014 0.0199 0.0199 0.0140 0.0140 71,000 -0.00(-7.28%)
Feb 28, 2014 0.0200 0.0200 0.0151 0.0151 0 -0.01(-44.07%)
Feb 27, 2014 0.0215 0.0270 0.0117 0.0270 55,000 +0.00(+12.50%)
Feb 26, 2014 0.0112 0.0240 0.0112 0.0240 55,000 +0.01(+26.32%)
Feb 24, 2014 0.0190 0.0190 0.0190 0 +0.00(+0.00%)
Feb 21, 2014 0.0110 0.0190 0.0110 0.0190 0 +0.00(+0.00%)
Feb 20, 2014 0.0100 0.0240 0.0100 0.0190 90,000 +0.01(+90.00%)
Feb 19, 2014 0.0130 0.0190 0.0100 0.0100 73,400 -0.00(-23.08%)
Feb 18, 2014 0.0130 0.0130 0.0130 0.0130 36,000 -0.01(-31.58%)
Feb 14, 2014 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Feb 13, 2014 0.0104 0.0180 0.0104 0.0150 301,000 +0.00(+44.23%)
Feb 12, 2014 0.0104 0.0150 0.0104 0.0104 356,043 -0.01(-48.00%)
Feb 07, 2014 0.0200 0.0200 0.0200 0 +0.01(+122.22%)
Feb 06, 2014 0.0092 0.0092 0.0090 0.0090 30,000 -0.00(-25.00%)
Feb 05, 2014 0.0120 0.0120 0.0120 0.0120 40,000 +0.00(+0.00%)
Jan 30, 2014 0.0120 0.0120 0.0120 0 -0.01(-36.84%)
Jan 13, 2014 0.0190 0.0190 0.0190 0.0190 0 +0.00(+26.67%)
Jan 08, 2014 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 07, 2014 0.0070 0.0150 0.0070 0.0150 60,700 +0.00(+0.00%)
Jan 03, 2014 0.0150 0.0150 0.0150 0 +0.00(+50.00%)
Dec 30, 2013 0.0100 0.0100 0.0100 0 -0.01(-44.44%)
Dec 26, 2013 0.0180 0.0180 0.0180 0 +0.00(+20.00%)
Dec 24, 2013 0.0110 0.0180 0.0110 0.0150 124,000 -0.00(-16.67%)
Dec 23, 2013 0.0180 0.0180 0.0180 0.0180 1,000 +0.01(+63.64%)
Dec 20, 2013 0.0170 0.0170 0.0110 0.0110 10,938 +0.00(+0.00%)
Dec 19, 2013 0.0110 0.0110 0.0110 0.0110 6,500 -0.01(-41.18%)
Dec 18, 2013 0.0150 0.0187 0.0150 0.0187 150,000 +0.00(+28.97%)
Dec 13, 2013 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Dec 12, 2013 0.0072 0.0145 0.0072 0.0145 92,000 +0.01(+61.11%)
Dec 11, 2013 0.0090 0.0090 0.0090 0.0090 10,000 -0.00(-5.26%)
Dec 10, 2013 0.0095 0.0095 0.0088 0.0095 41,300 +0.00(+0.00%)
Dec 09, 2013 0.0095 0.0095 0.0095 0.0095 25,000 +0.00(+0.00%)
Dec 06, 2013 0.0095 0.0095 0.0095 0.0095 25,000 +0.00(+0.00%)
Nov 27, 2013 0.0095 0.0095 0.0095 0 +0.00(+0.00%)
Nov 25, 2013 0.0095 0.0095 0.0095 0 +0.00(+35.71%)
Nov 19, 2013 0.0070 0.0070 0.0070 0.0070 0 -0.00(-30.00%)
Nov 18, 2013 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+0.00%)
Nov 15, 2013 0.0100 0.0100 0.0100 0.0100 15,000 +0.00(+0.00%)
Nov 14, 2013 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Nov 11, 2013 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 08, 2013 0.0100 0.0100 0.0100 0.0100 36,000 +0.00(+0.00%)
Nov 01, 2013 0.0100 0.0100 0.0100 0 -0.00(-0.99%)
Oct 30, 2013 0.0101 0.0101 0.0101 0 -0.00(-3.81%)
Oct 28, 2013 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Oct 25, 2013 0.0105 0.0105 0.0105 0.0105 1,800 +0.00(+0.00%)
Oct 24, 2013 0.0105 0.0106 0.0105 0.0105 80,000 +0.00(+0.00%)
Oct 21, 2013 0.0105 0.0105 0.0105 0 +0.00(+0.00%)
Oct 18, 2013 0.0105 0.0105 0.0105 0.0105 10,000 -0.00(-4.55%)
Oct 14, 2013 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 11, 2013 0.0110 0.0110 0.0110 0.0110 18,000 +0.00(+0.00%)
Oct 10, 2013 0.0110 0.0110 0.0110 0.0110 20,000 -0.00(-26.67%)
Oct 08, 2013 0.0150 0.0150 0.0150 0 -0.00(-11.76%)
Sep 24, 2013 0.0170 0.0170 0.0170 0 +0.00(+0.00%)
Sep 17, 2013 0.0170 0.0170 0.0170 0 -0.00(-9.57%)
Sep 06, 2013 0.0188 0.0188 0.0188 0.0188 0 -0.00(-0.53%)
Sep 05, 2013 0.0189 0.0189 0.0189 0.0189 15,000 +0.00(+0.00%)
Sep 03, 2013 0.0189 0.0189 0.0189 0 +0.01(+90.91%)
Aug 29, 2013 0.0099 0.0099 0.0099 0 -0.01(-47.62%)
Aug 27, 2013 0.0189 0.0189 0.0189 0 +0.00(+0.00%)
Aug 22, 2013 0.0189 0.0189 0.0189 0 +0.00(+11.18%)
Aug 21, 2013 0.0170 0.0170 0.0170 0.0170 5,000 -0.00(-10.53%)
Aug 20, 2013 0.0100 0.0190 0.0100 0.0190 87,000 -0.01(-24.00%)
Aug 05, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 01, 2013 0.0250 0.0250 0.0250 0 +0.02(+194.12%)
Jul 31, 2013 0.0085 0.0085 0.0085 0.0085 750 -0.02(-66.00%)
Jul 23, 2013 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 22, 2013 0.0200 0.0200 0.0200 0.0200 4,500 +0.01(+185.71%)
Jul 19, 2013 0.0070 0.0070 0.0070 0.0070 20,000 -0.01(-65.00%)
Jul 10, 2013 0.0200 0.0200 0.0200 0.0200 0 +0.01(+102.02%)
Jun 25, 2013 0.0099 0.0099 0.0099 0.0099 0 +0.00(+41.43%)
Jun 24, 2013 0.0070 0.0070 0.0070 0.0070 20,000 -0.00(-30.00%)
Jun 14, 2013 0.0100 0.0100 0.0100 0.0100 0 -0.01(-47.37%)
Jun 12, 2013 0.0190 0.0190 0.0190 0.0190 0 +0.01(+90.00%)
Jun 11, 2013 0.0100 0.0100 0.0100 0.0100 10,000 -0.02(-60.00%)
Jun 10, 2013 0.0095 0.0250 0.0095 0.0250 135,800 +0.02(+150.00%)
Jun 07, 2013 0.0090 0.0100 0.0090 0.0100 45,000 -0.01(-50.00%)
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.