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 31, 2018 0.0026 0.0028 0.0026 0.0028 73,900 -0.00(-20.00%)
May 30, 2018 0.0026 0.0040 0.0025 0.0035 4,005,454 +0.00(+34.62%)
May 29, 2018 0.0040 0.0040 0.0026 0.0026 1,235,800 -0.00(-29.73%)
May 25, 2018 0.0037 0.0037 0.0037 0 -0.00(-7.50%)
May 24, 2018 0.0038 0.0050 0.0036 0.0040 1,820,900 +0.00(+11.11%)
May 23, 2018 0.0045 0.0045 0.0035 0.0036 276,000 -0.00(-20.00%)
May 22, 2018 0.0050 0.0050 0.0040 0.0045 562,971 -0.00(-10.00%)
May 21, 2018 0.0050 0.0069 0.0042 0.0050 3,871,280 +0.00(+11.11%)
May 18, 2018 0.0048 0.0048 0.0040 0.0045 170,000 -0.00(-6.25%)
May 17, 2018 0.0049 0.0049 0.0039 0.0048 352,000 -0.00(-4.00%)
May 16, 2018 0.0035 0.0070 0.0035 0.0050 3,457,660 +0.00(+28.21%)
May 15, 2018 0.0037 0.0039 0.0032 0.0039 860,996 +0.00(+5.41%)
May 14, 2018 0.0037 0.0037 0.0037 0.0037 286,499 -0.00(-11.90%)
May 11, 2018 0.0039 0.0042 0.0039 0.0042 508,002 +0.00(+7.69%)
May 10, 2018 0.0030 0.0039 0.0030 0.0039 384,000 +0.00(+2.63%)
May 09, 2018 0.0039 0.0039 0.0036 0.0038 221,636 +0.00(+0.00%)
May 08, 2018 0.0030 0.0039 0.0030 0.0038 2,940,000 +0.00(+26.67%)
May 07, 2018 0.0035 0.0035 0.0029 0.0030 400,000 -0.00(-14.29%)
May 04, 2018 0.0035 0.0035 0.0035 0.0035 128,822 -0.00(-5.41%)
May 02, 2018 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Apr 30, 2018 0.0035 0.0035 0.0035 0 -0.00(-6.67%)
Apr 25, 2018 0.0037 0.0037 0.0037 0 +0.00(+13.64%)
Apr 23, 2018 0.0033 0.0033 0.0033 0 +0.00(+22.22%)
Apr 20, 2018 0.0027 0.0027 0.0027 0.0027 47,000 -0.00(-3.23%)
Apr 19, 2018 0.0028 0.0028 0.0028 0.0028 20,000 -0.00(-26.58%)
Apr 18, 2018 0.0039 0.0039 0.0028 0.0038 1,306,814 +0.00(+0.00%)
Apr 17, 2018 0.0039 0.0039 0.0038 0.0038 24,000 +0.00(+26.67%)
Apr 16, 2018 0.0038 0.0039 0.0028 0.0030 1,747,333 -0.00(-21.26%)
Apr 13, 2018 0.0029 0.0040 0.0029 0.0038 832,000 +0.00(+36.07%)
Apr 12, 2018 0.0040 0.0050 0.0019 0.0028 17,457,872 -0.00(-47.17%)
Apr 11, 2018 0.0047 0.0053 0.0040 0.0053 106,000 -0.00(-1.85%)
Apr 10, 2018 0.0046 0.0054 0.0041 0.0054 57,000 -0.00(-5.26%)
Apr 09, 2018 0.0041 0.0057 0.0036 0.0057 1,307,000 -0.00(-9.52%)
Apr 06, 2018 0.0047 0.0064 0.0042 0.0063 872,523 -0.00(-4.55%)
Apr 04, 2018 0.0066 0.0066 0.0066 0 +0.00(+57.14%)
Apr 03, 2018 0.0047 0.0047 0.0041 0.0042 1,576,800 -0.00(-14.29%)
Apr 02, 2018 0.0060 0.0060 0.0045 0.0049 619,300 -0.00(-18.33%)
Mar 29, 2018 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Mar 28, 2018 0.0079 0.0079 0.0052 0.0060 336,000 -0.00(-25.00%)
Mar 27, 2018 0.0081 0.0087 0.0066 0.0080 206,639 +0.00(+0.00%)
Mar 26, 2018 0.0081 0.0084 0.0065 0.0080 801,751 +0.00(+3.90%)
Mar 23, 2018 0.0080 0.0080 0.0070 0.0077 369,000 +0.00(+5.48%)
Mar 22, 2018 0.0075 0.0075 0.0065 0.0073 36,800 -0.00(-1.35%)
Mar 21, 2018 0.0053 0.0074 0.0050 0.0074 251,003 +0.00(+19.35%)
Mar 20, 2018 0.0057 0.0062 0.0052 0.0062 907,071 +0.00(+14.81%)
Mar 19, 2018 0.0090 0.0090 0.0050 0.0054 3,660,900 -0.00(-40.00%)
Mar 16, 2018 0.0086 0.0090 0.0085 0.0090 387,263 +0.00(+0.00%)
Mar 15, 2018 0.0083 0.0090 0.0072 0.0090 227,358 +0.00(+8.43%)
Mar 14, 2018 0.0083 0.0083 0.0083 0.0083 10,000 +0.00(+37.42%)
Mar 13, 2018 0.0075 0.0085 0.0060 0.0060 1,688,000 -0.00(-19.47%)
Mar 12, 2018 0.0065 0.0075 0.0060 0.0075 404,272 +0.00(+7.14%)
Mar 09, 2018 0.0060 0.0070 0.0055 0.0070 849,011 +0.00(+40.00%)
Mar 08, 2018 0.0050 0.0050 0.0050 0.0050 96,500 -0.00(-31.51%)
Mar 02, 2018 0.0073 0.0073 0.0073 0 +0.00(+58.70%)
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.