Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Netcapital Inc. - warrants (NQ: NCPLW )

0.0130 -0.0035 (-21.21%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 12, 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 (%)
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(+49.00%)
Sep 19, 2023 0.0450 0.0451 0.0450 0.0451 750 -0.02(-32.69%)
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 +0.01(+5.21%)
Apr 28, 2023 0.1190 0 +0.02(+17.01%)
Apr 27, 2023 0.1000 0.1018 0.1000 0.1017 14,950 -0.00(-1.55%)
Apr 26, 2023 0.0850 0.1050 0.0850 0.1033 31,363 +0.01(+15.42%)
Apr 25, 2023 0.1199 0.1199 0.0700 0.0895 10,076 -0.03(-22.24%)
Apr 24, 2023 0.1000 0.1650 0.0700 0.1151 48,994 +0.03(+27.89%)
Apr 21, 2023 0.0913 0.0913 0.0900 0.0900 401 -0.01(-10.00%)
Apr 18, 2023 0.1000 0 +0.00(+0.00%)
Apr 17, 2023 0.0850 0.1000 0.0850 0.1000 2,851 +0.01(+11.11%)
Apr 14, 2023 0.1000 0.1000 0.0700 0.0900 2,602 -0.01(-10.00%)
Apr 13, 2023 0.0999 0.1000 0.0740 0.1000 510 +0.01(+8.70%)
Apr 11, 2023 0.0920 110 -0.04(-29.23%)
Mar 27, 2023 0.1300 0 -0.01(-7.14%)
Mar 24, 2023 0.1400 0.1400 0.1400 0.1400 600 -0.02(-10.83%)
Mar 17, 2023 0.1570 0 +0.04(+30.94%)
Mar 16, 2023 0.1499 0.1499 0.1199 0.1199 797 +0.03(+33.22%)
Mar 13, 2023 0.0900 0 -0.01(-12.28%)
Mar 10, 2023 0.1215 0.1215 0.0963 0.1026 6,550 -0.02(-15.56%)
Mar 09, 2023 0.1215 0.1227 0.1215 0.1215 300 -0.03(-19.00%)
Mar 03, 2023 0.1500 0 +0.03(+23.46%)
Mar 02, 2023 0.1800 0.1800 0.1215 0.1215 2,028 -0.07(-37.37%)
Feb 13, 2023 0.1940 0 +0.01(+6.01%)
Feb 09, 2023 0.1830 0 -0.03(-14.88%)
Feb 08, 2023 0.2150 0.2150 0.2150 0.2150 500 +0.02(+10.82%)
Feb 03, 2023 0.1940 0 -0.00(-1.52%)
Feb 02, 2023 0.1970 0.1970 0.1970 0.1970 500 -0.00(-1.01%)
Feb 01, 2023 0.1990 0.1990 0.1990 0.1990 262 -0.00(-0.35%)
Jan 31, 2023 0.1721 0.1997 0.1433 0.1997 13,293 +0.00(+2.41%)
Jan 30, 2023 0.1827 0.1950 0.1827 0.1950 2,069 -0.01(-5.34%)
Jan 27, 2023 0.2190 0.2190 0.1621 0.2060 6,559 -0.01(-5.72%)
Jan 26, 2023 0.2500 0.2500 0.1615 0.2185 15,943 -0.02(-10.05%)
Jan 25, 2023 0.2030 0.2700 0.1600 0.2429 13,202 -0.02(-6.51%)
Jan 24, 2023 0.2598 0.2598 0.2598 0.2598 500 +0.03(+12.96%)
Jan 23, 2023 0.2300 0.2400 0.2030 0.2300 11,900 -0.06(-20.69%)
Jan 12, 2023 0.2900 0 +0.00(+0.00%)
Jan 11, 2023 0.2465 0.2900 0.2465 0.2900 501 -0.01(-3.30%)
Jan 10, 2023 0.3000 0.3000 0.2999 0.2999 400 +0.01(+3.41%)
Jan 09, 2023 0.2900 0.2900 0.2900 0.2900 252 +0.04(+16.05%)
Jan 06, 2023 0.2500 0.2500 0.2499 0.2499 1,682 -0.05(-16.14%)
Dec 30, 2022 0.2980 0 +0.04(+13.74%)
Dec 29, 2022 0.2440 0.2620 0.2440 0.2620 10,103 +0.03(+13.96%)
Dec 28, 2022 0.2800 0.2800 0.2078 0.2299 5,884 -0.03(-11.03%)
Dec 23, 2022 0.2584 0 +0.02(+7.67%)
Dec 21, 2022 0.2400 0 -0.02(-7.73%)
Dec 19, 2022 0.2601 120 -0.00(-0.04%)
Dec 15, 2022 0.2602 0 -0.02(-7.07%)
Dec 14, 2022 0.2650 0.2800 0.2650 0.2800 1,825 +0.00(+0.00%)
Dec 13, 2022 0.4654 0.5025 0.2700 0.2800 74,185 -0.09(-24.16%)
Dec 12, 2022 0.3200 0.4599 0.2903 0.3692 31,191 +0.08(+26.74%)
Dec 09, 2022 0.3300 0.3739 0.2820 0.2913 55,101 -0.01(-2.64%)
Dec 07, 2022 0.2992 48 -0.00(-0.30%)
Dec 06, 2022 0.2602 0.3001 0.2602 0.3001 4,437 -0.05(-13.69%)
Dec 05, 2022 0.2711 0.3640 0.2711 0.3477 312 +0.09(+33.17%)
Dec 02, 2022 0.2900 0.3000 0.2611 0.2611 2,700 -0.03(-9.02%)
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.