Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcapital Inc. - warrants (NQ: NCPLW )

0.0251 -0.0139 (-35.64%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 24, 2024 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 24, 2024 0.0350 0.0350 0.0250 0.0251 16,880 -0.01(-35.64%)
May 23, 2024 0.0388 0.0390 0.0388 0.0390 3,591 +0.00(+0.00%)
May 20, 2024 0.0390 0 +0.01(+30.00%)
May 17, 2024 0.0484 0.0484 0.0299 0.0300 54,004 -0.01(-25.00%)
May 16, 2024 0.0280 0.0400 0.0250 0.0400 112,882 +0.01(+42.35%)
May 10, 2024 0.0281 0 +0.01(+47.89%)
Apr 15, 2024 0.0190 0 -0.01(-34.48%)
Mar 21, 2024 0.0290 0 +0.01(+61.11%)
Mar 18, 2024 0.0180 0 -0.01(-25.00%)
Mar 14, 2024 0.0240 0 +0.01(+26.32%)
Mar 13, 2024 0.0190 0.0190 0.0190 0.0190 400 +0.00(+25.83%)
Mar 12, 2024 0.0200 0.0201 0.0151 0.0151 10,200 -0.02(-56.86%)
Mar 08, 2024 0.0350 0 +0.01(+74.13%)
Mar 07, 2024 0.0250 0.0250 0.0200 0.0201 10,786 +0.00(+24.07%)
Mar 01, 2024 0.0162 0 +0.00(+7.28%)
Feb 29, 2024 0.0150 0.0260 0.0150 0.0151 8,648 -0.01(-44.89%)
Feb 28, 2024 0.0349 0.0349 0.0119 0.0274 3,635 +0.02(+146.85%)
Feb 27, 2024 0.0104 0.0297 0.0103 0.0111 3,743 -0.01(-55.24%)
Feb 26, 2024 0.0500 0.0500 0.0103 0.0248 27,994 +0.01(+143.14%)
Feb 23, 2024 0.0101 0.0102 0.0101 0.0102 2,001 -0.01(-48.22%)
Feb 22, 2024 0.0239 0.0239 0.0197 0.0197 2,000 -0.00(-1.99%)
Feb 21, 2024 0.0201 0.0201 0.0201 0.0201 1,500 -0.00(-16.25%)
Feb 16, 2024 0.0240 1 +0.01(+103.39%)
Feb 14, 2024 0.0118 0 +0.00(+16.83%)
Feb 13, 2024 0.0101 0.0101 0.0101 0.0101 4,050 -0.01(-41.95%)
Feb 08, 2024 0.0174 0 -0.00(-11.68%)
Feb 05, 2024 0.0197 0 -0.00(-1.01%)
Jan 31, 2024 0.0199 0 +0.01(+139.76%)
Jan 30, 2024 0.0187 0.0187 0.0071 0.0083 20,626 -0.01(-44.67%)
Jan 29, 2024 0.0150 0.0150 0.0150 0.0150 900 -0.00(-6.25%)
Jan 26, 2024 0.0160 0.0160 0.0160 0.0160 1,300 -0.01(-44.83%)
Jan 25, 2024 0.0290 0.0290 0.0290 0.0290 200 -0.00(-2.36%)
Jan 22, 2024 0.0297 0 +0.02(+128.46%)
Jan 19, 2024 0.0130 0.0130 0.0130 0.0130 2,504 -0.02(-56.38%)
Jan 18, 2024 0.0225 0.0298 0.0225 0.0298 2,200 +0.02(+163.72%)
Jan 12, 2024 0.0113 5 +0.00(+1.80%)
Jan 11, 2024 0.0300 0.0300 0.0100 0.0111 15,900 -0.01(-47.14%)
Jan 10, 2024 0.0200 0.0314 0.0200 0.0210 2,000 +0.01(+105.88%)
Jan 09, 2024 0.0075 0.0200 0.0075 0.0102 82,342 -0.31(-96.77%)
Jan 08, 2024 0.0103 0.3156 0.0038 0.3156 119,820 +0.30(+1578.72%)
Jan 05, 2024 0.0190 0.0206 0.0188 0.0188 15,154 -0.00(-6.00%)
Jan 04, 2024 0.0200 0.0200 0.0200 0.0200 3,100 +0.00(+0.00%)
Jan 03, 2024 0.0200 0.0200 0.0194 0.0200 17,805 +0.00(+0.00%)
Jan 02, 2024 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+24.22%)
Dec 29, 2023 0.0175 0.0176 0.0161 0.0161 306 +0.00(+7.33%)
Dec 27, 2023 0.0150 15,000 -0.01(-50.00%)
Dec 26, 2023 0.0400 0.0400 0.0150 0.0300 188,443 +0.00(+20.00%)
Dec 21, 2023 0.0250 4 -0.02(-47.92%)
Dec 20, 2023 0.0500 0.0500 0.0480 0.0480 6,376 -0.00(-4.00%)
Dec 18, 2023 0.0500 25 +0.01(+25.00%)
Dec 14, 2023 0.0400 400 +0.01(+14.94%)
Dec 13, 2023 0.0348 0.0348 0.0347 0.0348 12,364 +0.01(+74.00%)
Dec 12, 2023 0.0350 0.0350 0.0104 0.0200 5,041 -0.05(-73.15%)
Dec 11, 2023 0.0745 0.0745 0.0745 0.0745 207 +0.03(+86.25%)
Dec 06, 2023 0.0400 0 +0.00(+13.96%)
Dec 04, 2023 0.0351 0 -0.01(-29.94%)
Dec 01, 2023 0.0500 0.0501 0.0499 0.0501 3,554 +0.00(+0.20%)
Nov 30, 2023 0.0500 0.0500 0.0400 0.0500 2,290 +0.01(+18.76%)
Nov 29, 2023 0.0420 0.0422 0.0100 0.0421 9,700 -0.01(-11.74%)
Nov 27, 2023 0.0477 0 -0.01(-13.11%)
Nov 24, 2023 0.0431 0.0549 0.0431 0.0549 3,729 -0.01(-8.50%)
Nov 22, 2023 0.0600 0.0600 0.0600 0.0600 2,500 -0.01(-14.41%)
Nov 21, 2023 0.0699 0.0701 0.0699 0.0701 6,522 -0.01(-12.38%)
Nov 17, 2023 0.0800 0 -0.01(-9.60%)
Nov 16, 2023 0.0502 0.0885 0.0500 0.0885 1,733 -0.00(-0.34%)
Nov 15, 2023 0.0888 0.0888 0.0888 0.0888 551 -0.00(-1.33%)
Nov 13, 2023 0.0900 300 +0.02(+20.81%)
Nov 10, 2023 0.0627 0.0745 0.0501 0.0745 7,056 +0.02(+49.00%)
Nov 09, 2023 0.0800 0.0900 0.0500 0.0500 2,825 -0.02(-26.47%)
Nov 08, 2023 0.0600 0.0680 0.0600 0.0680 16,729 +0.00(+1.95%)
Nov 03, 2023 0.0667 100 +0.03(+88.42%)
Nov 02, 2023 0.1000 0.1000 0.0353 0.0354 9,036 -0.06(-64.60%)
Nov 01, 2023 0.1000 0.1000 0.1000 0.1000 218 +0.03(+49.25%)
Oct 27, 2023 0.0670 0 +0.02(+41.35%)
Oct 26, 2023 0.0430 0.0715 0.0430 0.0474 2,063 -0.02(-32.38%)
Oct 25, 2023 0.0770 0.0847 0.0451 0.0701 23,149 -0.03(-30.59%)
Oct 24, 2023 0.1099 0.1100 0.0900 0.1010 3,260 +0.03(+34.67%)
Oct 20, 2023 0.0750 0 +0.03(+52.13%)
Oct 19, 2023 0.0493 0.0493 0.0493 0.0493 5,000 +0.00(+0.00%)
Oct 18, 2023 0.0493 0.0493 0.0493 0.0493 5,000 -0.00(-1.40%)
Oct 17, 2023 0.0500 0.0500 0.0500 0.0500 1,340 -0.00(-9.09%)
Oct 16, 2023 0.0524 0.0550 0.0524 0.0550 2,564 +0.02(+56.25%)
Oct 12, 2023 0.0352 0 +0.00(+0.00%)
Oct 04, 2023 0.0352 0 +0.00(+0.00%)
Oct 03, 2023 0.0352 0.0352 0.0352 0.0352 200 -0.01(-21.78%)
Sep 26, 2023 0.0450 97 +0.00(+9.49%)
Sep 25, 2023 0.0294 0.0411 0.0411 0.0411 5,111 -0.03(-38.66%)
Sep 22, 2023 0.0661 0.0670 0.0661 0.0670 4,796 +0.01(+12.79%)
Sep 21, 2023 0.0294 0.0670 0.0262 0.0594 15,455 -0.01(-11.61%)
Sep 20, 2023 0.0672 0.0672 0.0672 0.0672 500 +0.02(+49.33%)
Sep 19, 2023 0.0450 0.0451 0.0450 0.0450 500 -0.02(-32.84%)
Sep 18, 2023 0.0750 0.0750 0.0338 0.0670 7,696 -0.01(-10.67%)
Sep 14, 2023 0.0750 0 +0.00(+6.23%)
Sep 13, 2023 0.0355 0.0749 0.0355 0.0706 8,932 +0.02(+40.92%)
Sep 11, 2023 0.0501 0 +0.00(+0.20%)
Sep 08, 2023 0.0700 0.0700 0.0500 0.0500 1,500 -0.02(-28.57%)
Sep 07, 2023 0.0744 0.0744 0.0700 0.0700 1,620 +0.02(+40.00%)
Aug 31, 2023 0.0500 0 +0.00(+0.20%)
Aug 30, 2023 0.0450 0.0500 0.0450 0.0499 5,450 +0.00(+0.60%)
Aug 28, 2023 0.0496 5,000 -0.01(-17.33%)
Aug 25, 2023 0.0600 0.0600 0.0600 0.0600 515 +0.00(+0.00%)
Aug 22, 2023 0.0600 220 +0.02(+50.00%)
Aug 21, 2023 0.0572 0.0572 0.0400 0.0400 1,901 +0.00(+4.71%)
Aug 17, 2023 0.0382 0 -0.02(-36.23%)
Aug 11, 2023 0.0599 0 -0.01(-11.26%)
Aug 10, 2023 0.0670 0.0789 0.0350 0.0675 11,748 -0.00(-3.57%)
Aug 08, 2023 0.0700 0 +0.00(+5.74%)
Aug 04, 2023 0.0662 7,600 -0.01(-10.42%)
Aug 01, 2023 0.0739 0 -0.04(-32.82%)
Jul 27, 2023 0.1100 0 +0.03(+37.50%)
Jul 26, 2023 0.0800 0.0800 0.0800 0.0800 183 -0.00(-4.31%)
Jul 25, 2023 0.0800 0.0836 0.0799 0.0836 8,066 -0.00(-1.65%)
Jul 24, 2023 0.0800 0.0850 0.0800 0.0850 1,800 +0.02(+21.60%)
Jul 20, 2023 0.0699 0 -0.03(-30.10%)
Jul 11, 2023 0.1000 0 -0.03(-21.57%)
Jul 03, 2023 0.1275 103 -0.00(-0.31%)
Jun 29, 2023 0.1279 100 +0.00(+3.31%)
Jun 21, 2023 0.1238 0 +0.03(+37.56%)
Jun 20, 2023 0.0900 0.0900 0.0900 0.0900 537 -0.04(-28.12%)
Jun 09, 2023 0.1252 100 +0.03(+27.76%)
Jun 08, 2023 0.0928 0.0989 0.0753 0.0980 4,713 -0.01(-9.26%)
Jun 06, 2023 0.1080 0 -0.04(-27.90%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.