Northsight Capital, Inc. Historical Stock Prices

NCAP 
$1.76
*  
0.44
20%
Get NCAP Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading NCAP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  1.76  1.75  1.76 490
09/22/2014 1.76 1.76 1.75 1.76 490
09/19/2014 2.2 2.2 2.2 2.2 00
09/18/2014 2.2 2.2 2.2 2.2 324
09/17/2014 2.17 2.17 2.17 2.17 200
09/16/2014 1.89 2 1.72 2 2,160
09/15/2014 2.01 2.01 1.54 1.54 1,145
09/12/2014 2 2.01 2 2.01 740
09/11/2014 2.1101 2.1101 2.1 2.1 1,074
09/10/2014 2.55 2.55 2.5499 2.55 1,500
09/09/2014 2.52 2.52 2.52 2.52 00
09/08/2014 2.52 2.52 2.52 2.52 00
09/05/2014 2.45 2.52 2.45 2.52 2,060
09/04/2014 2.23 2.5 2.23 2.5 3,200
09/03/2014 2.19 2.19 2.19 2.19 00
09/02/2014 2.15 2.19 2.15 2.19 872
08/29/2014 2.35 2.35 2.34 2.34 628
08/28/2014 2.55 2.55 2.35 2.35 2,820
08/27/2014 2.3 2.54 2.3 2.54 3,275
08/26/2014 2.11 2.11 2.11 2.11 300
08/25/2014 2.1 2.1 2.1 2.1 500
08/22/2014 2.5 2.5 2.5 2.5 00
08/21/2014 2.5 2.5 2.5 2.5 00
08/20/2014 2.5 2.5 2.5 2.5 00
08/19/2014 2.5 2.5 2.5 2.5 1,035
08/18/2014 2.49 2.55 2.49 2.55 700
08/15/2014 2.49 2.55 2.49 2.55 550
08/14/2014 2.45 2.45 2.45 2.45 00
08/13/2014 2.1 2.45 2 2.45 4,160
08/12/2014 2.3 2.3 2.3 2.3 300
08/11/2014 2.24 2.3 2.24 2.3 1,000
08/08/2014 2.25 2.25 2.25 2.25 1,000
08/07/2014 2.26 2.26 2.26 2.26 200
08/06/2014 2.48 2.5 2.48 2.5 2,000
08/05/2014 2.5 2.51 2.5 2.51 800
08/04/2014 2.5 2.586 2.5 2.586 1,025
08/01/2014 2.75 2.75 2.75 2.75 00
07/31/2014 2.7 2.75 2.7 2.75 615
07/30/2014 2.81 2.9 2 2 1,649
07/29/2014 2.865 2.9 2.8 2.9 5,176
07/28/2014 2.65 2.65 2.65 2.65 00
07/25/2014 2.65 2.65 2.65 2.65 00
07/24/2014 2.65 2.65 2.65 2.65 100
07/23/2014 2.5 2.66 2.5 2.65 2,800
07/22/2014 2.35 2.5 2.35 2.5 1,664
07/21/2014 2.5 2.6 2.5 2.5 3,600
07/18/2014 2.09 2.5 2.09 2.5 6,810
07/17/2014 2 2 2 2 1,878
07/16/2014 2.03 2.03 2 2 2,245
07/15/2014 1.96 1.96 1.95 1.95 1,000
07/14/2014 1.8 1.95 1.8 1.95 1,600
07/11/2014 1.8 1.8 1.8 1.8 00
07/10/2014 1.8 1.8 1.8 1.8 00
07/09/2014 1.8 1.8 1.8 1.8 800
07/08/2014 1.54 1.8 1.54 1.69 2,638
07/07/2014 1.41 1.41 1.41 1.41 00
07/03/2014 1.41 1.41 1.41 1.41 00
07/02/2014 1.41 1.41 1.41 1.41 362
07/01/2014 1.4 1.49 1.4 1.49 2,014
06/30/2014 1.1 1.1 1.1 1.1 00
06/27/2014 1.1 1.1 1.1 1.1 00
06/26/2014 1.1 1.1 1.1 1.1 00
06/25/2014 1.095 1.1 1.095 1.1 2,200
06/24/2014 1.4 1.4 1.4 1.4 00
06/23/2014 1.25 1.4 1.25 1.4 1,187
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?