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 (%)
Nov 30, 2018 0.0080 0.0095 0.0071 0.0095 84,200 +0.00(+18.75%)
Nov 29, 2018 0.0095 0.0095 0.0080 0.0080 147,440 +0.00(+0.00%)
Nov 28, 2018 0.0081 0.0090 0.0070 0.0080 521,522 +0.00(+0.00%)
Nov 27, 2018 0.0080 0.0100 0.0073 0.0080 807,773 -0.00(-11.11%)
Nov 26, 2018 0.0100 0.0100 0.0080 0.0090 79,796 -0.00(-10.00%)
Nov 21, 2018 0.0100 0.0100 0.0100 0 -0.00(-13.04%)
Nov 20, 2018 0.0080 0.0115 0.0070 0.0115 1,717,668 +0.00(+27.78%)
Nov 19, 2018 0.0115 0.0125 0.0080 0.0090 2,305,331 -0.00(-14.29%)
Nov 16, 2018 0.0115 0.0120 0.0105 0.0105 49,400 -0.00(-12.50%)
Nov 15, 2018 0.0110 0.0125 0.0105 0.0120 334,523 +0.00(+9.09%)
Nov 14, 2018 0.0098 0.0145 0.0097 0.0110 578,832 +0.00(+15.79%)
Nov 13, 2018 0.0097 0.0097 0.0090 0.0095 63,000 -0.00(-3.06%)
Nov 12, 2018 0.0105 0.0110 0.0095 0.0098 324,367 -0.00(-6.67%)
Nov 09, 2018 0.0100 0.0105 0.0095 0.0105 135,200 +0.00(+10.53%)
Nov 08, 2018 0.0105 0.0107 0.0095 0.0095 336,500 -0.00(-9.52%)
Nov 07, 2018 0.0100 0.0120 0.0100 0.0105 181,100 -0.00(-12.50%)
Nov 06, 2018 0.0120 0.0120 0.0090 0.0120 451,039 +0.00(+9.09%)
Nov 05, 2018 0.0170 0.0170 0.0110 0.0110 305,416 +0.00(+0.00%)
Nov 02, 2018 0.0130 0.0130 0.0095 0.0110 985,800 -0.00(-15.38%)
Nov 01, 2018 0.0081 0.0250 0.0080 0.0130 2,448,692 +0.00(+30.00%)
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%)
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.