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 (%)
Oct 31, 2018 0.0088 0.0100 0.0080 0.0100 1,237,763 +0.00(+7.53%)
Oct 30, 2018 0.0090 0.0093 0.0090 0.0093 109,994 -0.00(-7.00%)
Oct 29, 2018 0.0100 0.0145 0.0100 0.0100 443,943 -0.00(-31.03%)
Oct 26, 2018 0.0085 0.0145 0.0085 0.0145 480,300 +0.01(+81.25%)
Oct 25, 2018 0.0090 0.0090 0.0080 0.0080 610,919 -0.00(-3.61%)
Oct 24, 2018 0.0090 0.0090 0.0080 0.0083 291,333 -0.00(-7.78%)
Oct 23, 2018 0.0090 0.0095 0.0085 0.0090 108,131 +0.00(+0.00%)
Oct 22, 2018 0.0090 0.0095 0.0080 0.0090 424,166 +0.00(+0.00%)
Oct 19, 2018 0.0088 0.0090 0.0081 0.0090 161,200 +0.00(+0.00%)
Oct 18, 2018 0.0099 0.0099 0.0090 0.0090 362,237 -0.00(-2.17%)
Oct 17, 2018 0.0090 0.0100 0.0090 0.0092 329,699 -0.00(-1.08%)
Oct 16, 2018 0.0090 0.0095 0.0080 0.0093 295,542 +0.00(+3.33%)
Oct 15, 2018 0.0085 0.0100 0.0080 0.0090 411,051 +0.00(+0.00%)
Oct 12, 2018 0.0080 0.0095 0.0080 0.0090 473,400 +0.00(+12.50%)
Oct 11, 2018 0.0082 0.0087 0.0080 0.0080 529,894 -0.00(-8.05%)
Oct 10, 2018 0.0080 0.0100 0.0080 0.0087 259,075 +0.00(+0.00%)
Oct 09, 2018 0.0100 0.0100 0.0080 0.0087 977,787 +0.00(+2.35%)
Oct 08, 2018 0.0076 0.0100 0.0076 0.0085 327,796 -0.00(-5.56%)
Oct 05, 2018 0.0110 0.0110 0.0086 0.0090 268,800 -0.00(-17.43%)
Oct 04, 2018 0.0090 0.0110 0.0078 0.0109 737,275 +0.00(+32.93%)
Oct 03, 2018 0.0080 0.0082 0.0075 0.0082 383,000 +0.00(+7.89%)
Oct 02, 2018 0.0083 0.0086 0.0076 0.0076 346,894 -0.00(-16.48%)
Oct 01, 2018 0.0102 0.0102 0.0083 0.0091 376,048 +0.00(+8.33%)
Sep 28, 2018 0.0100 0.0100 0.0082 0.0084 158,900 -0.00(-16.00%)
Sep 27, 2018 0.0110 0.0110 0.0081 0.0100 45,900 +0.00(+8.70%)
Sep 26, 2018 0.0100 0.0100 0.0081 0.0092 289,978 +0.00(+2.22%)
Sep 25, 2018 0.0095 0.0100 0.0080 0.0090 209,797 -0.00(-5.26%)
Sep 24, 2018 0.0088 0.0095 0.0088 0.0095 52,000 +0.00(+0.00%)
Sep 21, 2018 0.0100 0.0100 0.0080 0.0095 192,900 +0.00(+5.56%)
Sep 20, 2018 0.0100 0.0100 0.0090 0.0090 341,094 -0.00(-1.10%)
Sep 19, 2018 0.0100 0.0100 0.0090 0.0091 205,285 -0.00(-9.00%)
Sep 18, 2018 0.0091 0.0100 0.0090 0.0100 133,756 +0.00(+9.89%)
Sep 17, 2018 0.0120 0.0120 0.0091 0.0091 447,809 +0.00(+0.00%)
Sep 14, 2018 0.0110 0.0110 0.0091 0.0091 172,000 -0.00(-13.33%)
Sep 13, 2018 0.0105 0.0135 0.0092 0.0105 209,373 +0.00(+10.53%)
Sep 12, 2018 0.0093 0.0114 0.0090 0.0095 682,704 -0.00(-16.67%)
Sep 11, 2018 0.0140 0.0140 0.0095 0.0114 201,450 -0.00(-17.99%)
Sep 10, 2018 0.0110 0.0139 0.0095 0.0139 822,740 +0.00(+15.83%)
Sep 07, 2018 0.0125 0.0125 0.0110 0.0120 211,900 -0.00(-7.69%)
Sep 06, 2018 0.0140 0.0140 0.0110 0.0130 928,000 +0.00(+4.00%)
Sep 05, 2018 0.0132 0.1251 0.0120 0.0125 532,749 +0.00(+0.81%)
Sep 04, 2018 0.0159 0.0163 0.0124 0.0124 113,698 +0.00(+0.81%)
Aug 31, 2018 0.0123 0.0123 0.0123 0 -0.00(-12.14%)
Aug 30, 2018 0.0090 0.0160 0.0090 0.0140 1,622,237 +0.00(+40.00%)
Aug 29, 2018 0.0126 0.0126 0.0100 0.0100 568,818 -0.00(-21.26%)
Aug 28, 2018 0.0100 0.0130 0.0100 0.0127 1,014,696 +0.00(+58.75%)
Aug 27, 2018 0.0104 0.0104 0.0080 0.0080 376,721 -0.00(-20.00%)
Aug 24, 2018 0.0105 0.0105 0.0093 0.0100 307,100 -0.00(-4.76%)
Aug 23, 2018 0.0110 0.0110 0.0100 0.0105 235,311 -0.00(-4.55%)
Aug 22, 2018 0.0090 0.0110 0.0060 0.0110 681,218 +0.00(+10.00%)
Aug 21, 2018 0.0102 0.0105 0.0100 0.0100 94,201 -0.00(-9.09%)
Aug 20, 2018 0.0100 0.0129 0.0100 0.0110 250,083 -0.00(-8.33%)
Aug 17, 2018 0.0110 0.0120 0.0109 0.0120 175,800 +0.00(+10.09%)
Aug 16, 2018 0.0109 0.0109 0.0100 0.0109 98,200 -0.00(-0.91%)
Aug 15, 2018 0.0110 0.0110 0.0110 0.0110 43,959 +0.00(+0.00%)
Aug 14, 2018 0.0159 0.0159 0.0101 0.0110 373,266 -0.00(-21.43%)
Aug 13, 2018 0.0111 0.0174 0.0102 0.0140 197,641 +0.00(+27.27%)
Aug 10, 2018 0.0115 0.0115 0.0110 0.0110 189,200 -0.00(-4.35%)
Aug 09, 2018 0.0129 0.0139 0.0112 0.0115 100,992 -0.00(-17.27%)
Aug 08, 2018 0.0180 0.0180 0.0125 0.0139 465,901 -0.00(-20.11%)
Aug 07, 2018 0.0190 0.0190 0.0131 0.0174 202,600 -0.00(-5.95%)
Aug 06, 2018 0.0151 0.0192 0.0150 0.0185 659,102 +0.00(+10.78%)
Aug 03, 2018 0.0185 0.0185 0.0153 0.0167 517,300 +0.00(+11.33%)
Aug 02, 2018 0.0195 0.0195 0.0150 0.0150 731,549 +0.00(+15.38%)
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.