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%)
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.