Northsight Capital Inc Historical Stock Prices

NCAP 
0.125000
*  
unch
unch
Get NCAP Alerts
*Delayed - data as of Aug. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A N/A N/A  0.125 0
08/27/2015 0.125 0.125 0.125 0.125 00
08/26/2015 0.125 0.125 0.125 0.125 1,540
08/25/2015 0.125 0.125 0.125 0.125 1,200
08/24/2015 0.125 0.125 0.125 0.125 1,354
08/21/2015 0.155 0.155 0.155 0.155 00
08/20/2015 0.155 0.155 0.155 0.155 00
08/19/2015 0.125 0.155 0.125 0.155 5,600
08/18/2015 0.149 0.155 0.149 0.155 22,354
08/17/2015 0.19 0.19 0.15 0.15 26,000
08/14/2015 0.15 0.21 0.15 0.21 71,890
08/13/2015 0.16 0.16 0.16 0.16 850
08/12/2015 0.15 0.16 0.1 0.16 138,660
08/11/2015 0.25 0.25 0.15 0.15 87,650
08/10/2015 0.35 0.35 0.21 0.24 72,250
08/07/2015 0.4 0.4 0.4 0.4 00
08/06/2015 0.4 0.4 0.4 0.4 00
08/05/2015 0.51 0.51 0.35 0.4 31,550
08/04/2015 0.55 0.55 0.55 0.55 100
08/03/2015 0.6 0.6 0.6 0.6 1,000
07/31/2015 0.65 0.65 0.65 0.65 00
07/30/2015 0.65 0.65 0.65 0.65 00
07/29/2015 0.62 0.65 0.55 0.65 20,080
07/28/2015 0.62 0.62 0.62 0.62 1,864
07/27/2015 0.85 0.85 0.85 0.85 00
07/24/2015 0.85 0.85 0.85 0.85 00
07/23/2015 0.85 0.85 0.85 0.85 00
07/22/2015 0.85 0.85 0.85 0.85 1,500
07/21/2015 0.8 0.85 0.75 0.85 20,250
07/20/2015 0.8 0.8 0.8 0.8 730
07/17/2015 1 1 0.75 1 3,950
07/16/2015 0.9 1.05 0.9 1.05 5,050
07/15/2015 0.8 0.8 0.8 0.8 00
07/14/2015 1 1 0.8 0.8 3,450
07/13/2015 1.1 1.1 0.85 1 4,300
07/10/2015 1.1 1.1 1.1 1.1 00
07/09/2015 1.1 1.1 1.1 1.1 00
07/08/2015 1.1 1.1 1.1 1.1 00
07/07/2015 1.1 1.1 1.1 1.1 00
07/06/2015 1.1 1.1 1.1 1.1 00
07/02/2015 1.1 1.1 1.1 1.1 350
07/01/2015 1.31 1.31 1.31 1.31 00
06/30/2015 1.31 1.31 1.31 1.31 100
06/29/2015 1.3 1.3 1.3 1.3 300
06/26/2015 1.3 1.3 1.15 1.15 4,600
06/25/2015 1.3 1.3 1.3 1.3 00
06/24/2015 1.3 1.3 1.3 1.3 00
06/23/2015 1.3 1.3 1.3 1.3 00
06/22/2015 1.3 1.3 1.3 1.3 00
06/19/2015 1.3 1.3 1.3 1.3 00
06/18/2015 1.25 1.3 1.25 1.3 1,080
06/17/2015 1.3 1.3 1.3 1.3 00
06/16/2015 1.3 1.3 1.3 1.3 00
06/15/2015 1.3 1.3 1.3 1.3 00
06/12/2015 1.3 1.3 1.3 1.3 00
06/11/2015 1.3 1.3 1.3 1.3 00
06/10/2015 1.3 1.3 1.3 1.3 00
06/09/2015 1.3 1.3 1.3 1.3 00
06/08/2015 1.3 1.3 1.3 1.3 100
06/05/2015 1.25 1.3 1.25 1.3 300
06/04/2015 1.01 1.01 1.01 1.01 00
06/03/2015 1.01 1.01 1.01 1.01 00
06/02/2015 1.01 1.01 1.01 1.01 00
06/01/2015 1.01 1.01 1.01 1.01 00
05/29/2015 1.01 1.01 1.01 1.01 500
05/28/2015 1 1 1 1 00
05/27/2015 1 1 1 1 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?