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 (%)
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%)
Sep 04, 2018 0.0159 0.0163 0.0124 0.0124 113,698 +0.00(+0.81%)
Aug 31, 2018 0.0123 0.0123 0.0123 0 -0.00(-12.14%)
Aug 30, 2018 0.0090 0.0160 0.0090 0.0140 1,622,237 +0.00(+40.00%)
Aug 29, 2018 0.0126 0.0126 0.0100 0.0100 568,818 -0.00(-21.26%)
Aug 28, 2018 0.0100 0.0130 0.0100 0.0127 1,014,696 +0.00(+58.75%)
Aug 27, 2018 0.0104 0.0104 0.0080 0.0080 376,721 -0.00(-20.00%)
Aug 24, 2018 0.0105 0.0105 0.0093 0.0100 307,100 -0.00(-4.76%)
Aug 23, 2018 0.0110 0.0110 0.0100 0.0105 235,311 -0.00(-4.55%)
Aug 22, 2018 0.0090 0.0110 0.0060 0.0110 681,218 +0.00(+10.00%)
Aug 21, 2018 0.0102 0.0105 0.0100 0.0100 94,201 -0.00(-9.09%)
Aug 20, 2018 0.0100 0.0129 0.0100 0.0110 250,083 -0.00(-8.33%)
Aug 17, 2018 0.0110 0.0120 0.0109 0.0120 175,800 +0.00(+10.09%)
Aug 16, 2018 0.0109 0.0109 0.0100 0.0109 98,200 -0.00(-0.91%)
Aug 15, 2018 0.0110 0.0110 0.0110 0.0110 43,959 +0.00(+0.00%)
Aug 14, 2018 0.0159 0.0159 0.0101 0.0110 373,266 -0.00(-21.43%)
Aug 13, 2018 0.0111 0.0174 0.0102 0.0140 197,641 +0.00(+27.27%)
Aug 10, 2018 0.0115 0.0115 0.0110 0.0110 189,200 -0.00(-4.35%)
Aug 09, 2018 0.0129 0.0139 0.0112 0.0115 100,992 -0.00(-17.27%)
Aug 08, 2018 0.0180 0.0180 0.0125 0.0139 465,901 -0.00(-20.11%)
Aug 07, 2018 0.0190 0.0190 0.0131 0.0174 202,600 -0.00(-5.95%)
Aug 06, 2018 0.0151 0.0192 0.0150 0.0185 659,102 +0.00(+10.78%)
Aug 03, 2018 0.0185 0.0185 0.0153 0.0167 517,300 +0.00(+11.33%)
Aug 02, 2018 0.0195 0.0195 0.0150 0.0150 731,549 +0.00(+15.38%)
Aug 01, 2018 0.0270 0.0270 0.0130 0.0130 279,829 -0.01(-35.32%)
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%)
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.