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 30, 2019 0.0032 0.0043 0.0027 0.0043 11,420,509 +0.00(+59.26%)
Apr 29, 2019 0.0033 0.0033 0.0027 0.0027 248,065 -0.00(-3.57%)
Apr 26, 2019 0.0030 0.0030 0.0027 0.0028 1,583,300 -0.00(-6.67%)
Apr 25, 2019 0.0033 0.0033 0.0026 0.0030 115,850 +0.00(+7.14%)
Apr 24, 2019 0.0030 0.0030 0.0026 0.0028 764,882 +0.00(+7.69%)
Apr 23, 2019 0.0030 0.0030 0.0025 0.0026 619,637 -0.00(-10.34%)
Apr 22, 2019 0.0032 0.0032 0.0025 0.0029 2,914,306 -0.00(-9.38%)
Apr 18, 2019 0.0031 0.0032 0.0027 0.0032 1,732,800 +0.00(+3.23%)
Apr 17, 2019 0.0034 0.0034 0.0025 0.0031 3,720,766 -0.00(-3.13%)
Apr 16, 2019 0.0037 0.0037 0.0032 0.0032 1,815,536 -0.00(-13.51%)
Apr 15, 2019 0.0037 0.0037 0.0032 0.0037 3,273,477 +0.00(+5.71%)
Apr 12, 2019 0.0031 0.0037 0.0031 0.0035 2,508,300 -0.00(-5.41%)
Apr 11, 2019 0.0048 0.0048 0.0034 0.0037 9,303,002 -0.00(-13.95%)
Apr 10, 2019 0.0038 0.0043 0.0034 0.0043 9,197,236 +0.00(+7.50%)
Apr 09, 2019 0.0037 0.0050 0.0035 0.0040 20,535,776 +0.00(+11.11%)
Apr 08, 2019 0.0026 0.0052 0.0025 0.0036 53,986,024 +0.00(+38.46%)
Apr 05, 2019 0.0022 0.0026 0.0020 0.0026 9,807,200 +0.00(+23.81%)
Apr 04, 2019 0.0022 0.0023 0.0020 0.0021 12,608,263 -0.00(-4.55%)
Apr 03, 2019 0.0025 0.0026 0.0021 0.0022 7,444,903 -0.00(-15.38%)
Apr 02, 2019 0.0027 0.0027 0.0024 0.0026 1,607,764 -0.00(-3.70%)
Apr 01, 2019 0.0027 0.0027 0.0024 0.0027 578,672 +0.00(+8.00%)
Mar 29, 2019 0.0027 0.0027 0.0024 0.0025 4,007,600 -0.00(-7.41%)
Mar 28, 2019 0.0026 0.0028 0.0026 0.0027 743,100 -0.00(-3.57%)
Mar 27, 2019 0.0028 0.0028 0.0025 0.0028 2,638,358 +0.00(+3.70%)
Mar 26, 2019 0.0036 0.0036 0.0025 0.0027 24,575,512 -0.00(-12.90%)
Mar 25, 2019 0.0030 0.0033 0.0027 0.0031 7,749,070 +0.00(+10.71%)
Mar 22, 2019 0.0030 0.0031 0.0026 0.0028 7,861,000 -0.00(-6.67%)
Mar 21, 2019 0.0040 0.0040 0.0030 0.0030 4,147,968 -0.00(-16.67%)
Mar 20, 2019 0.0032 0.0040 0.0028 0.0036 7,517,644 +0.00(+2.86%)
Mar 19, 2019 0.0034 0.0037 0.0028 0.0035 7,806,936 +0.00(+2.94%)
Mar 18, 2019 0.0033 0.0037 0.0027 0.0034 5,080,954 +0.00(+6.25%)
Mar 15, 2019 0.0037 0.0037 0.0030 0.0032 2,370,600 -0.00(-13.51%)
Mar 14, 2019 0.0040 0.0046 0.0033 0.0037 3,359,363 -0.00(-15.91%)
Mar 13, 2019 0.0035 0.0045 0.0031 0.0044 6,063,360 +0.00(+57.14%)
Mar 12, 2019 0.0034 0.0034 0.0026 0.0028 3,673,031 -0.00(-17.65%)
Mar 11, 2019 0.0032 0.0038 0.0030 0.0034 2,238,880 +0.00(+9.68%)
Mar 08, 2019 0.0050 0.0050 0.0031 0.0031 7,238,200 -0.00(-22.50%)
Mar 07, 2019 0.0050 0.0050 0.0035 0.0040 9,119,307 -0.00(-20.00%)
Mar 06, 2019 0.0052 0.0060 0.0045 0.0050 8,874,811 -0.00(-5.66%)
Mar 05, 2019 0.0060 0.0067 0.0045 0.0053 7,970,636 -0.00(-17.19%)
Mar 04, 2019 0.0054 0.0070 0.0050 0.0064 8,885,144 +0.00(+18.52%)
Mar 01, 2019 0.0094 0.0094 0.0050 0.0054 18,117,400 -0.00(-36.47%)
Feb 28, 2019 0.0140 0.0140 0.0072 0.0085 16,079,262 -0.00(-34.62%)
Feb 27, 2019 0.0046 0.0145 0.0038 0.0130 29,786,108 +0.01(+261.11%)
Feb 26, 2019 0.0042 0.0042 0.0031 0.0036 2,041,007 -0.00(-12.20%)
Feb 25, 2019 0.0047 0.0047 0.0040 0.0041 852,433 -0.00(-8.89%)
Feb 22, 2019 0.0040 0.0050 0.0040 0.0045 377,900 +0.00(+12.50%)
Feb 21, 2019 0.0048 0.0050 0.0040 0.0040 1,070,820 -0.00(-18.37%)
Feb 20, 2019 0.0060 0.0060 0.0042 0.0049 410,735 -0.00(-2.00%)
Feb 19, 2019 0.0052 0.0060 0.0050 0.0050 2,512,700 -0.00(-3.85%)
Feb 15, 2019 0.0052 0.0052 0.0051 0.0052 1,037,400 +0.00(+1.96%)
Feb 14, 2019 0.0060 0.0060 0.0050 0.0051 1,733,935 -0.00(-15.00%)
Feb 13, 2019 0.0060 0.0060 0.0055 0.0060 249,826 +0.00(+9.09%)
Feb 12, 2019 0.0065 0.0065 0.0051 0.0055 527,033 -0.00(-15.38%)
Feb 11, 2019 0.0066 0.0066 0.0057 0.0065 473,685 +0.00(+8.33%)
Feb 08, 2019 0.0068 0.0069 0.0057 0.0060 921,900 -0.00(-11.76%)
Feb 07, 2019 0.0065 0.0090 0.0064 0.0068 3,884,153 +0.00(+4.62%)
Feb 06, 2019 0.0070 0.0070 0.0057 0.0065 266,149 +0.00(+3.17%)
Feb 05, 2019 0.0064 0.0070 0.0055 0.0063 342,970 -0.00(-5.97%)
Feb 04, 2019 0.0070 0.0070 0.0060 0.0067 322,855 -0.00(-4.29%)
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.