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 (%)
May 31, 2018 0.0367 0.0391 0.0287 0.0340 81,630 +0.01(+17.24%)
May 30, 2018 0.0288 0.0350 0.0288 0.0290 91,771 -0.01(-16.91%)
May 29, 2018 0.0295 0.0349 0.0288 0.0349 48,025 +0.00(+0.58%)
May 25, 2018 0.0347 0.0347 0.0347 0 -0.00(-3.61%)
May 24, 2018 0.0359 0.0365 0.0300 0.0360 87,145 +0.00(+8.76%)
May 23, 2018 0.0388 0.0388 0.0301 0.0331 120,053 -0.00(-4.06%)
May 22, 2018 0.0302 0.0361 0.0302 0.0345 150,100 +0.00(+13.86%)
May 21, 2018 0.0340 0.0340 0.0300 0.0303 245,800 -0.00(-12.17%)
May 18, 2018 0.0345 0.0357 0.0311 0.0345 75,400 +0.00(+0.00%)
May 17, 2018 0.0302 0.0449 0.0301 0.0345 184,104 +0.00(+0.88%)
May 16, 2018 0.0515 0.0515 0.0286 0.0342 78,100 +0.01(+20.42%)
May 15, 2018 0.0339 0.0510 0.0284 0.0284 106,733 -0.01(-16.30%)
May 14, 2018 0.0338 0.0339 0.0335 0.0339 147,258 -0.00(-0.79%)
May 11, 2018 0.0388 0.0388 0.0301 0.0342 97,650 +0.00(+14.00%)
May 10, 2018 0.0364 0.0364 0.0300 0.0300 67,150 +0.00(+5.63%)
May 09, 2018 0.0356 0.0356 0.0281 0.0284 68,200 -0.01(-17.68%)
May 08, 2018 0.0380 0.0380 0.0307 0.0345 43,050 +0.00(+5.34%)
May 07, 2018 0.0394 0.0394 0.0307 0.0328 187,850 +0.00(+6.33%)
May 04, 2018 0.0351 0.0397 0.0307 0.0308 62,142 -0.01(-23.19%)
May 03, 2018 0.0402 0.0402 0.0341 0.0401 15,450 +0.00(+7.80%)
May 02, 2018 0.0309 0.0372 0.0309 0.0372 80,094 +0.00(+10.71%)
May 01, 2018 0.0404 0.0404 0.0276 0.0336 147,832 -0.00(-10.88%)
Apr 30, 2018 0.0346 0.0377 0.0325 0.0377 15,000 +0.00(+8.33%)
Apr 27, 2018 0.0302 0.0407 0.0302 0.0348 46,714 -0.00(-3.33%)
Apr 26, 2018 0.0410 0.0419 0.0311 0.0360 70,314 +0.00(+6.51%)
Apr 25, 2018 0.0310 0.0424 0.0310 0.0338 95,956 -0.00(-0.59%)
Apr 24, 2018 0.0325 0.0345 0.0301 0.0340 82,908 -0.00(-6.08%)
Apr 23, 2018 0.0365 0.0375 0.0362 0.0362 60,980 -0.00(-3.98%)
Apr 20, 2018 0.0423 0.0424 0.0370 0.0377 50,850 +0.00(+0.53%)
Apr 19, 2018 0.0429 0.0429 0.0370 0.0375 267,909 -0.00(-10.71%)
Apr 18, 2018 0.0357 0.0470 0.0357 0.0420 141,629 +0.01(+13.51%)
Apr 17, 2018 0.0386 0.0386 0.0370 0.0370 105,733 -0.00(-2.12%)
Apr 16, 2018 0.0340 0.0386 0.0340 0.0378 205,050 +0.00(+11.18%)
Apr 13, 2018 0.0386 0.0386 0.0331 0.0340 39,425 -0.00(-9.33%)
Apr 12, 2018 0.0384 0.0386 0.0326 0.0375 127,400 -0.00(-1.32%)
Apr 11, 2018 0.0300 0.0380 0.0300 0.0380 19,012 +0.01(+20.25%)
Apr 10, 2018 0.0382 0.0382 0.0280 0.0316 116,402 -0.01(-18.13%)
Apr 09, 2018 0.0383 0.0386 0.0320 0.0386 4,966 +0.00(+0.00%)
Apr 06, 2018 0.0379 0.0386 0.0263 0.0386 24,800 -0.00(-0.26%)
Apr 05, 2018 0.0311 0.0387 0.0311 0.0387 1,896 +0.00(+4.88%)
Apr 04, 2018 0.0331 0.0399 0.0259 0.0369 32,900 -0.00(-0.27%)
Apr 03, 2018 0.0290 0.0413 0.0280 0.0370 65,990 +0.01(+23.33%)
Apr 02, 2018 0.0311 0.0311 0.0255 0.0300 150,221 -0.01(-15.25%)
Mar 29, 2018 0.0354 0.0354 0.0354 0 -0.00(-5.60%)
Mar 28, 2018 0.0400 0.0400 0.0255 0.0375 120,325 +0.01(+45.35%)
Mar 27, 2018 0.0399 0.0399 0.0251 0.0258 143,518 -0.01(-21.82%)
Mar 26, 2018 0.0350 0.0424 0.0330 0.0330 51,019 -0.01(-16.46%)
Mar 23, 2018 0.0427 0.0427 0.0350 0.0395 71,400 +0.00(+0.25%)
Mar 22, 2018 0.0476 0.0476 0.0311 0.0394 266,723 +0.00(+1.03%)
Mar 21, 2018 0.0495 0.0495 0.0380 0.0390 52,380 +0.00(+2.36%)
Mar 20, 2018 0.0489 0.0489 0.0381 0.0381 45,345 -0.00(-4.51%)
Mar 19, 2018 0.0400 0.0497 0.0397 0.0399 116,649 -0.00(-0.25%)
Mar 16, 2018 0.0400 0.0496 0.0400 0.0400 111,150 +0.00(+0.00%)
Mar 15, 2018 0.0458 0.0513 0.0400 0.0400 187,304 -0.00(-4.99%)
Mar 14, 2018 0.0430 0.0519 0.0401 0.0421 82,923 -0.00(-4.32%)
Mar 13, 2018 0.0401 0.0490 0.0401 0.0440 23,067 -0.00(-8.81%)
Mar 12, 2018 0.0515 0.0401 0.0483 42,782 -0.00(-6.31%)
Mar 09, 2018 0.0420 0.0528 0.0400 0.0515 17,008 +0.01(+19.77%)
Mar 08, 2018 0.0535 0.0535 0.0430 0.0430 63,269 -0.01(-11.25%)
Mar 07, 2018 0.0510 0.0510 0.0445 0.0485 47,481 +0.00(+8.88%)
Mar 06, 2018 0.0500 0.0500 0.0443 0.0445 109,500 -0.00(-9.11%)
Mar 05, 2018 0.0500 0.0500 0.0431 0.0490 38,309 +0.01(+15.20%)
Mar 02, 2018 0.0534 0.0536 0.0425 0.0425 66,610 -0.00(-6.59%)
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.