Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northsight Capital (OP: NCAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 0.0710 0.0720 0.0580 0.0627 239,107 -0.01(-7.66%)
Jan 30, 2018 0.0600 0.0600 0.0600 0.0679 413,287 +0.01(+18.71%)
Jan 29, 2018 0.0895 0.0895 0.0520 0.0572 416,882 -0.01(-12.14%)
Jan 26, 2018 0.0720 0.0720 0.0650 0.0651 112,775 -0.01(-9.01%)
Jan 25, 2018 0.0715 0.0810 0.0712 0.0716 115,565 -0.01(-12.42%)
Jan 24, 2018 0.0880 0.0975 0.0711 0.0817 209,006 +0.01(+14.43%)
Jan 23, 2018 0.0875 0.0880 0.0714 0.0714 187,171 -0.00(-0.83%)
Jan 22, 2018 0.0788 0.0871 0.0700 0.0720 130,280 +0.00(+2.71%)
Jan 19, 2018 0.0800 0.0900 0.0690 0.0701 53,035 -0.00(-1.27%)
Jan 18, 2018 0.0823 0.0893 0.0710 0.0710 107,365 -0.02(-21.11%)
Jan 17, 2018 0.0711 0.0988 0.0701 0.0900 15,649 +0.01(+12.36%)
Jan 16, 2018 0.1050 0.1050 0.0705 0.0801 110,449 -0.03(-27.05%)
Jan 12, 2018 0.1098 0.1098 0.1098 0 +0.04(+54.65%)
Jan 11, 2018 0.0850 0.0850 0.0703 0.0710 86,864 -0.01(-10.01%)
Jan 10, 2018 0.0985 0.0985 0.0730 0.0789 90,053 -0.00(-1.13%)
Jan 09, 2018 0.0849 0.0945 0.0702 0.0798 223,383 +0.00(+2.97%)
Jan 08, 2018 0.0769 0.1020 0.0769 0.0775 93,266 -0.02(-18.25%)
Jan 05, 2018 0.0770 0.1000 0.0770 0.0948 104,931 -0.01(-5.11%)
Jan 04, 2018 0.1190 0.1194 0.0868 0.0999 285,686 -0.01(-4.86%)
Jan 03, 2018 0.1199 0.1225 0.1000 0.1050 349,852 -0.01(-6.48%)
Jan 02, 2018 0.1000 0.1210 0.0877 0.1123 243,076 +0.02(+15.75%)
Dec 29, 2017 0.0970 0.0970 0.0970 0 +0.01(+7.18%)
Dec 28, 2017 0.0803 0.1099 0.0803 0.0905 84,755 -0.00(-2.03%)
Dec 27, 2017 0.0995 0.1000 0.0892 0.0924 45,944 -0.00(-3.01%)
Dec 26, 2017 0.1000 0.1000 0.0810 0.0952 80,457 -0.00(-4.76%)
Dec 22, 2017 0.0950 0.1000 0.0825 0.1000 39,800 +0.00(+0.00%)
Dec 21, 2017 0.1144 0.1144 0.0825 0.1000 29,983 +0.00(+0.00%)
Dec 20, 2017 0.0897 0.1139 0.0850 0.1000 40,325 +0.01(+13.96%)
Dec 19, 2017 0.0995 0.1100 0.0877 0.0877 37,401 -0.00(-4.62%)
Dec 18, 2017 0.0855 0.1050 0.0855 0.0920 27,900 -0.00(-3.36%)
Dec 15, 2017 0.0805 0.1140 0.0805 0.0952 9,089 -0.01(-13.30%)
Dec 14, 2017 0.1000 0.1098 0.0800 0.1098 98,329 +0.03(+37.25%)
Dec 13, 2017 0.0732 0.0800 0.0731 0.0800 56,480 +0.01(+9.44%)
Dec 12, 2017 0.1192 0.1192 0.0731 0.0731 30,281 -0.01(-12.36%)
Dec 11, 2017 0.0990 0.1195 0.0730 0.0834 178,588 -0.02(-15.32%)
Dec 08, 2017 0.1050 0.1250 0.0715 0.0985 59,713 -0.01(-10.45%)
Dec 07, 2017 0.0790 0.1100 0.0790 0.1100 11,320 +0.01(+10.99%)
Dec 06, 2017 0.0996 0.1000 0.0931 0.0991 10,999 +0.01(+8.67%)
Dec 05, 2017 0.0910 0.1190 0.0910 0.0912 33,907 +0.00(+0.22%)
Dec 04, 2017 0.1190 0.1190 0.0910 0.0910 34,876 -0.03(-23.53%)
Dec 01, 2017 0.1077 0.1250 0.1050 0.1190 84,386 +0.01(+13.33%)
Nov 30, 2017 0.1015 0.1200 0.0990 0.1050 79,441 +0.02(+19.18%)
Nov 29, 2017 0.1042 0.1200 0.0855 0.0881 87,735 -0.01(-12.34%)
Nov 28, 2017 0.1189 0.1190 0.0830 0.1005 42,239 +0.01(+6.53%)
Nov 27, 2017 0.1250 0.1250 0.0850 0.0943 23,825 -0.01(-13.45%)
Nov 24, 2017 0.0965 0.1090 0.0965 0.1090 5,937 +0.01(+7.92%)
Nov 22, 2017 0.1095 0.1250 0.1010 0.1010 112,583 +0.01(+12.22%)
Nov 21, 2017 0.1099 0.1099 0.0826 0.0900 34,088 -0.02(-18.11%)
Nov 20, 2017 0.1090 0.1099 0.0808 0.1099 6,618 -0.00(-3.51%)
Nov 17, 2017 0.1200 0.1200 0.0915 0.1139 72,450 -0.01(-8.88%)
Nov 16, 2017 0.1250 0.1250 0.0750 0.1250 227,487 +0.00(+0.00%)
Nov 15, 2017 0.0750 0.1400 0.0750 0.1250 215,394 +0.04(+56.25%)
Nov 14, 2017 0.0809 0.0809 0.0610 0.0800 46,302 +0.00(+0.00%)
Nov 13, 2017 0.0700 0.0800 0.0700 0.0800 136,348 +0.01(+23.08%)
Nov 10, 2017 0.0730 0.0735 0.0560 0.0650 85,160 +0.00(+4.33%)
Nov 09, 2017 0.0621 0.0623 0.0621 0.0623 28,000 +0.00(+0.00%)
Nov 08, 2017 0.0600 0.0623 0.0560 0.0623 111,313 +0.00(+3.83%)
Nov 07, 2017 0.0572 0.0600 0.0530 0.0600 43,992 +0.00(+4.90%)
Nov 06, 2017 0.0571 0.0572 0.0517 0.0572 31,400 +0.00(+2.51%)
Nov 03, 2017 0.0403 0.0558 0.0403 0.0558 30,324 +0.00(+9.52%)
Nov 02, 2017 0.0450 0.0510 0.0450 0.0510 13,500 -0.01(-10.61%)
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.