Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Netcapital Inc (NQ: NCPL )

0.1359 -0.0082 (-5.69%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.1356 0.1389 0.1270 0.1306 164,151 -0.00(-1.58%)
Apr 30, 2024 0.1390 0.1390 0.1302 0.1327 261,996 -0.00(-2.43%)
Apr 29, 2024 0.1310 0.1370 0.1300 0.1360 371,886 +0.01(+4.62%)
Apr 26, 2024 0.1377 0.1377 0.1260 0.1300 1,020,645 -0.00(-0.54%)
Apr 25, 2024 0.1430 0.1469 0.1270 0.1307 2,933,527 -0.01(-9.86%)
Apr 24, 2024 0.1295 0.1466 0.1112 0.1450 912,967 +0.01(+11.37%)
Apr 23, 2024 0.1274 0.1370 0.1274 0.1302 114,178 +0.00(+1.72%)
Apr 22, 2024 0.1271 0.1341 0.1271 0.1280 185,435 -0.00(-2.29%)
Apr 19, 2024 0.1220 0.1380 0.1214 0.1310 428,323 +0.00(+3.56%)
Apr 18, 2024 0.1286 0.1286 0.1216 0.1265 94,792 -0.00(-1.33%)
Apr 17, 2024 0.1250 0.1285 0.1214 0.1282 139,130 +0.00(+2.40%)
Apr 16, 2024 0.1280 0.1309 0.1207 0.1252 175,918 -0.00(-3.69%)
Apr 15, 2024 0.1250 0.1371 0.1228 0.1300 760,941 +0.01(+4.17%)
Apr 12, 2024 0.1209 0.1253 0.1186 0.1248 261,163 +0.00(+4.09%)
Apr 11, 2024 0.1210 0.1236 0.1150 0.1199 359,973 -0.00(-1.64%)
Apr 10, 2024 0.1200 0.1266 0.1200 0.1219 248,639 -0.01(-4.62%)
Apr 09, 2024 0.1200 0.1420 0.1160 0.1278 2,308,654 +0.01(+7.12%)
Apr 08, 2024 0.1250 0.1270 0.1160 0.1193 329,734 -0.00(-0.58%)
Apr 05, 2024 0.1240 0.1309 0.1161 0.1200 434,623 -0.01(-6.47%)
Apr 04, 2024 0.1240 0.1323 0.1231 0.1283 201,571 +0.00(+2.64%)
Apr 03, 2024 0.1325 0.1370 0.1228 0.1250 549,617 -0.01(-8.76%)
Apr 02, 2024 0.1399 0.1399 0.1310 0.1370 182,542 -0.00(-2.14%)
Apr 01, 2024 0.1330 0.1426 0.1229 0.1400 421,055 +0.02(+12.36%)
Mar 28, 2024 0.1242 0.1274 0.1225 0.1246 835,960 -0.00(-0.40%)
Mar 27, 2024 0.1223 0.1281 0.1223 0.1251 266,545 -0.00(-1.57%)
Mar 26, 2024 0.1240 0.1296 0.1240 0.1271 321,071 +0.00(+0.55%)
Mar 25, 2024 0.1296 0.1296 0.1250 0.1264 196,326 -0.00(-1.48%)
Mar 22, 2024 0.1235 0.1283 0.1210 0.1283 478,361 +0.01(+5.08%)
Mar 21, 2024 0.1290 0.1310 0.1133 0.1221 560,764 -0.00(-1.13%)
Mar 20, 2024 0.1183 0.1333 0.1183 0.1235 1,144,762 +0.00(+1.90%)
Mar 19, 2024 0.1284 0.1350 0.1150 0.1212 1,474,677 -0.01(-8.18%)
Mar 18, 2024 0.1350 0.1375 0.1300 0.1320 650,677 -0.00(-1.49%)
Mar 15, 2024 0.1410 0.1425 0.1310 0.1340 372,561 -0.00(-3.25%)
Mar 14, 2024 0.1373 0.1430 0.1300 0.1385 552,173 +0.01(+4.14%)
Mar 13, 2024 0.1360 0.1389 0.1313 0.1330 592,254 +0.00(+0.76%)
Mar 12, 2024 0.1380 0.1447 0.1310 0.1320 580,948 -0.01(-6.98%)
Mar 11, 2024 0.1488 0.1489 0.1386 0.1419 312,931 -0.01(-4.77%)
Mar 08, 2024 0.1421 0.1490 0.1382 0.1490 169,281 +0.01(+4.34%)
Mar 07, 2024 0.1464 0.1464 0.1357 0.1428 686,898 -0.01(-5.43%)
Mar 06, 2024 0.1510 0.1527 0.1417 0.1510 479,878 +0.00(+2.37%)
Mar 05, 2024 0.1475 0.1499 0.1368 0.1475 507,777 -0.00(-0.67%)
Mar 04, 2024 0.1500 0.1593 0.1450 0.1485 573,833 -0.00(-1.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.