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 (%)
Apr 28, 2017 0.0799 0.0800 0.0700 0.0800 23,325 +0.00(+0.13%)
Apr 27, 2017 0.0799 0.0799 0.0700 0.0799 72,881 +0.00(+0.00%)
Apr 26, 2017 0.0650 0.0825 0.0600 0.0799 178,816 +0.01(+12.54%)
Apr 25, 2017 0.0900 0.0900 0.0710 0.0710 191,612 -0.02(-17.92%)
Apr 24, 2017 0.0877 0.0894 0.0855 0.0865 69,159 -0.00(-1.31%)
Apr 21, 2017 0.1022 0.1050 0.0877 0.0877 94,564 -0.00(-2.61%)
Apr 20, 2017 0.1022 0.1022 0.0900 0.0900 83,420 -0.01(-5.26%)
Apr 19, 2017 0.1000 0.1000 0.0900 0.0950 1,500 -0.01(-5.09%)
Apr 18, 2017 0.1169 0.1188 0.0955 0.1001 93,185 -0.02(-15.74%)
Apr 17, 2017 0.1199 0.1199 0.1150 0.1188 71,429 +0.01(+8.10%)
Apr 13, 2017 0.1100 0.1100 0.1047 0.1099 17,077 +0.01(+9.79%)
Apr 12, 2017 0.0965 0.1001 0.0964 0.1001 94,440 +0.00(+0.10%)
Apr 11, 2017 0.1200 0.1200 0.1000 0.1000 40,430 -0.02(-16.60%)
Apr 10, 2017 0.1150 0.1200 0.1100 0.1199 50,983 +0.01(+5.18%)
Apr 07, 2017 0.1020 0.1200 0.1020 0.1140 29,466 -0.01(-5.00%)
Apr 06, 2017 0.1150 0.1200 0.1020 0.1200 27,794 +0.01(+14.18%)
Apr 05, 2017 0.1200 0.1207 0.1030 0.1051 19,561 -0.01(-12.34%)
Apr 04, 2017 0.1380 0.1380 0.1070 0.1199 49,033 -0.02(-13.12%)
Apr 03, 2017 0.1125 0.1380 0.1000 0.1380 33,702 +0.04(+44.97%)
Mar 31, 2017 0.1090 0.1170 0.0950 0.0952 55,797 +0.00(+0.31%)
Mar 30, 2017 0.1000 0.1010 0.0943 0.0949 86,500 +0.00(+0.04%)
Mar 29, 2017 0.0945 0.0949 0.0922 0.0949 95,438 +0.00(+4.24%)
Mar 28, 2017 0.0900 0.0937 0.0900 0.0910 103,533 -0.00(-1.73%)
Mar 27, 2017 0.0988 0.1121 0.0858 0.0926 121,343 -0.02(-16.58%)
Mar 24, 2017 0.1350 0.1350 0.0913 0.1110 39,401 +0.02(+20.00%)
Mar 23, 2017 0.0980 0.1000 0.0871 0.0925 45,900 -0.01(-7.50%)
Mar 22, 2017 0.1000 0.1000 0.0900 0.1000 116,667 +0.00(+0.00%)
Mar 21, 2017 0.1179 0.1200 0.0958 0.1000 25,013 -0.01(-9.09%)
Mar 20, 2017 0.1210 0.1275 0.1080 0.1100 48,991 +0.00(+0.09%)
Mar 17, 2017 0.1100 0.1100 0.1080 0.1099 30,810 +0.00(+1.76%)
Mar 16, 2017 0.1155 0.1205 0.1080 0.1080 24,012 +0.00(+0.00%)
Mar 15, 2017 0.1010 0.1180 0.1010 0.1080 44,312 -0.00(-1.82%)
Mar 14, 2017 0.1200 0.1200 0.1084 0.1100 43,149 -0.01(-7.56%)
Mar 13, 2017 0.1109 0.1190 0.1108 0.1190 18,552 +0.01(+7.40%)
Mar 10, 2017 0.1116 0.1250 0.1100 0.1108 52,069 -0.01(-8.43%)
Mar 09, 2017 0.1221 0.1225 0.1103 0.1210 24,671 +0.00(+0.83%)
Mar 08, 2017 0.1182 0.1200 0.1109 0.1200 61,691 +0.00(+3.09%)
Mar 07, 2017 0.1100 0.1300 0.1100 0.1164 53,071 +0.01(+5.34%)
Mar 06, 2017 0.1200 0.1290 0.1100 0.1105 86,794 -0.01(-11.67%)
Mar 03, 2017 0.1258 0.1345 0.1201 0.1251 19,355 -0.00(-0.80%)
Mar 02, 2017 0.1385 0.1400 0.1130 0.1261 57,981 -0.01(-9.86%)
Mar 01, 2017 0.1450 0.1450 0.1270 0.1399 18,300 +0.01(+7.82%)
Feb 28, 2017 0.1270 0.1420 0.1221 0.1298 63,653 +0.00(+2.98%)
Feb 27, 2017 0.1347 0.1490 0.1210 0.1260 72,507 -0.00(-3.08%)
Feb 24, 2017 0.1490 0.1500 0.1201 0.1300 106,688 -0.02(-12.75%)
Feb 23, 2017 0.1450 0.1500 0.1400 0.1490 70,739 +0.00(+2.76%)
Feb 22, 2017 0.1499 0.1500 0.1330 0.1450 73,314 +0.00(+3.57%)
Feb 21, 2017 0.1410 0.1500 0.1330 0.1400 80,078 +0.00(+0.00%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 +0.00(+1.50%)
Feb 16, 2017 0.1400 0.1400 0.1310 0.1379 95,487 +0.00(+0.90%)
Feb 15, 2017 0.1361 0.1500 0.1320 0.1367 140,154 +0.00(+3.56%)
Feb 14, 2017 0.1240 0.1500 0.1240 0.1320 65,741 -0.01(-8.33%)
Feb 13, 2017 0.1358 0.1500 0.1352 0.1440 87,982 +0.00(+3.60%)
Feb 10, 2017 0.1365 0.1390 0.1280 0.1390 17,386 +0.00(+3.04%)
Feb 09, 2017 0.1300 0.1349 0.1252 0.1349 68,386 +0.00(+3.21%)
Feb 08, 2017 0.1350 0.1468 0.1222 0.1307 86,522 -0.00(-3.40%)
Feb 07, 2017 0.1500 0.1500 0.1353 0.1353 43,304 -0.01(-9.80%)
Feb 06, 2017 0.1400 0.1500 0.1300 0.1500 90,139 +0.01(+7.14%)
Feb 03, 2017 0.1469 0.1469 0.1325 0.1400 68,945 -0.01(-5.53%)
Feb 02, 2017 0.1595 0.1600 0.1326 0.1482 82,310 -0.01(-4.91%)
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.