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 (%)
Jul 31, 2018 0.0249 0.0284 0.0134 0.0201 1,458,682 +0.01(+52.27%)
Jul 30, 2018 0.0180 0.0249 0.0132 0.0132 574,671 -0.00(-12.58%)
Jul 27, 2018 0.0169 0.0180 0.0151 0.0151 316,700 -0.00(-16.11%)
Jul 26, 2018 0.0157 0.0180 0.0154 0.0180 11,400 -0.00(-2.70%)
Jul 25, 2018 0.0151 0.0199 0.0151 0.0185 614,249 +0.00(+22.52%)
Jul 24, 2018 0.0178 0.0178 0.0151 0.0151 209,500 -0.00(-5.62%)
Jul 23, 2018 0.0201 0.0201 0.0150 0.0160 475,915 -0.00(-17.95%)
Jul 20, 2018 0.0200 0.0200 0.0194 0.0195 108,600 +0.00(+3.17%)
Jul 19, 2018 0.0190 0.0195 0.0180 0.0189 205,375 -0.00(-0.53%)
Jul 18, 2018 0.0200 0.0204 0.0190 0.0190 440,642 -0.00(-13.24%)
Jul 17, 2018 0.0201 0.0258 0.0200 0.0219 209,250 +0.00(+8.96%)
Jul 16, 2018 0.0232 0.0232 0.0200 0.0201 45,973 -0.00(-8.22%)
Jul 13, 2018 0.0229 0.0229 0.0205 0.0219 7,600 -0.00(-4.37%)
Jul 12, 2018 0.0239 0.0239 0.0205 0.0229 78,126 +0.00(+12.25%)
Jul 11, 2018 0.0260 0.0260 0.0201 0.0204 189,023 -0.00(-19.37%)
Jul 10, 2018 0.0260 0.0251 0.0231 0.0253 73,870 +0.00(+0.80%)
Jul 09, 2018 0.0288 0.0288 0.0251 0.0251 56,800 -0.00(-2.14%)
Jul 06, 2018 0.0251 0.0274 0.0251 0.0256 58,713 +0.00(+2.19%)
Jul 05, 2018 0.0275 0.0275 0.0251 0.0251 77,250 +0.00(+0.00%)
Jul 03, 2018 0.0251 0.0251 0.0251 0 +0.00(+0.00%)
Jul 02, 2018 0.0260 0.0275 0.0251 0.0251 51,232 -0.00(-1.76%)
Jun 29, 2018 0.0259 0.0259 0.0251 0.0255 81,183 +0.00(+1.39%)
Jun 28, 2018 0.0259 0.0259 0.0251 0.0252 58,019 -0.00(-2.33%)
Jun 27, 2018 0.0259 0.0259 0.0251 0.0258 77,268 -0.00(-0.39%)
Jun 26, 2018 0.0270 0.0292 0.0252 0.0259 83,957 -0.00(-11.90%)
Jun 25, 2018 0.0297 0.0299 0.0252 0.0294 115,247 +0.00(+3.52%)
Jun 22, 2018 0.0299 0.0299 0.0253 0.0284 111,557 +0.00(+3.27%)
Jun 21, 2018 0.0291 0.0291 0.0251 0.0275 167,589 -0.00(-4.84%)
Jun 20, 2018 0.0263 0.0294 0.0263 0.0289 21,347 +0.00(+9.89%)
Jun 19, 2018 0.0338 0.0338 0.0263 0.0263 90,793 +0.00(+0.00%)
Jun 18, 2018 0.0290 0.0365 0.0262 0.0263 136,778 -0.00(-2.23%)
Jun 15, 2018 0.0268 0.0297 0.0268 0.0269 70,670 -0.00(-0.37%)
Jun 14, 2018 0.0270 0.0305 0.0270 0.0270 75,321 +0.00(+0.00%)
Jun 13, 2018 0.0269 0.0285 0.0269 0.0270 84,563 -0.00(-3.57%)
Jun 12, 2018 0.0310 0.0311 0.0271 0.0280 85,288 -0.00(-9.68%)
Jun 11, 2018 0.0290 0.0310 0.0269 0.0310 155,414 +0.00(+10.71%)
Jun 08, 2018 0.0343 0.0348 0.0280 0.0280 48,066 -0.01(-19.77%)
Jun 07, 2018 0.0349 0.0349 0.0290 0.0349 75,614 +0.00(+0.00%)
Jun 06, 2018 0.0357 0.0357 0.0282 0.0349 54,970 +0.00(+16.33%)
Jun 05, 2018 0.0308 0.0356 0.0300 0.0300 51,950 -0.00(-2.91%)
Jun 04, 2018 0.0300 0.0359 0.0281 0.0309 183,775 -0.01(-13.93%)
Jun 01, 2018 0.0338 0.0359 0.0287 0.0359 62,600 +0.00(+5.59%)
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%)
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.