NCAP - Northsight Capital, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20190.00300.00400.00300.00300.00303,035,000
May 16, 20190.00300.00400.00300.00300.00302,279,900
May 15, 20190.00400.00400.00300.00300.0030116,800
May 14, 20190.00300.00400.00300.00300.0030304,000
May 13, 20190.00500.00500.00300.00300.00302,304,100
May 10, 20190.00300.00400.00300.00300.00304,651,900
May 09, 20190.00300.00300.00300.00300.00302,081,600
May 08, 20190.00300.00300.00300.00300.00301,150,500
May 07, 20190.00300.00300.00300.00300.00301,590,900
May 06, 20190.00300.00300.00300.00300.00301,224,800
May 03, 20190.00300.00300.00300.00300.00303,838,600
May 02, 20190.00300.00300.00300.00300.00304,506,200
May 01, 20190.00400.00500.00300.00300.00308,893,400
Apr 30, 20190.00300.00400.00300.00400.004011,420,500
Apr 29, 20190.00300.00300.00300.00300.0030248,100
Apr 26, 20190.00300.00300.00300.00300.00301,583,300
Apr 25, 20190.00300.00300.00300.00300.0030115,900
Apr 24, 20190.00300.00300.00300.00300.0030764,900
Apr 23, 20190.00300.00300.00300.00300.0030619,600
Apr 22, 20190.00300.00300.00300.00300.00302,914,300
Apr 18, 20190.00300.00300.00300.00300.00301,732,800
Apr 17, 20190.00300.00300.00300.00300.00303,720,800
Apr 16, 20190.00400.00400.00300.00300.00301,815,500
Apr 15, 20190.00400.00400.00300.00400.00403,273,500
Apr 12, 20190.00300.00400.00300.00400.00402,508,400
Apr 11, 20190.00500.00500.00300.00400.00409,303,000
Apr 10, 20190.00400.00400.00300.00400.00409,197,200
Apr 09, 20190.00400.00500.00400.00400.004020,535,800
Apr 08, 20190.00300.00500.00300.00400.004053,986,000
Apr 05, 20190.00200.00300.00200.00300.00309,807,200
Apr 04, 20190.00200.00200.00200.00200.002012,608,300
Apr 03, 20190.00300.00300.00200.00200.00207,444,900
Apr 02, 20190.00300.00300.00200.00300.00301,607,800
Apr 01, 20190.00300.00300.00200.00300.0030578,700
Mar 29, 20190.00300.00300.00200.00300.00304,007,600
Mar 28, 20190.00300.00300.00300.00300.0030743,100
Mar 27, 20190.00300.00300.00300.00300.00302,638,400
Mar 26, 20190.00400.00400.00300.00300.003024,575,500
Mar 25, 20190.00300.00300.00300.00300.00307,749,100
Mar 22, 20190.00300.00300.00300.00300.00307,861,100
Mar 21, 20190.00400.00400.00300.00300.00304,148,000
Mar 20, 20190.00300.00400.00300.00400.00407,517,600
Mar 19, 20190.00300.00400.00300.00400.00407,806,900
Mar 18, 20190.00300.00400.00300.00300.00305,081,000
Mar 15, 20190.00400.00400.00300.00300.00302,370,600
Mar 14, 20190.00400.00500.00300.00400.00403,359,400
Mar 13, 20190.00400.00500.00300.00400.00406,063,400
Mar 12, 20190.00300.00300.00300.00300.00303,673,000
Mar 11, 20190.00300.00400.00300.00300.00302,238,900
Mar 08, 20190.00500.00500.00300.00300.00307,238,200
Mar 07, 20190.00500.00500.00400.00400.00409,119,300
Mar 06, 20190.00500.00600.00500.00500.00508,874,800
Mar 05, 20190.00600.00700.00500.00500.00507,970,600
Mar 04, 20190.00500.00700.00500.00600.00608,885,100
Mar 01, 20190.00900.00900.00500.00500.005018,117,400
Feb 28, 20190.01400.01400.00700.00900.009016,079,300
Feb 27, 20190.00500.01500.00400.01300.013029,786,100
Feb 26, 20190.00400.00400.00300.00400.00402,041,000
Feb 25, 20190.00500.00500.00400.00400.0040852,400
Feb 22, 20190.00400.00500.00400.00500.0050377,900
Feb 21, 20190.00500.00500.00400.00400.00401,070,800
Feb 20, 20190.00600.00600.00400.00500.0050410,700
Feb 19, 20190.00500.00600.00500.00500.00502,512,700
Feb 15, 20190.00500.00500.00500.00500.00501,037,400
Feb 14, 20190.00600.00600.00500.00500.00501,733,900
Feb 13, 20190.00600.00600.00600.00600.0060249,800
Feb 12, 20190.00700.00700.00500.00600.0060527,000
Feb 11, 20190.00700.00700.00600.00700.0070473,700
Feb 08, 20190.00700.00700.00600.00600.0060922,000
Feb 07, 20190.00700.00900.00600.00700.00703,884,200
Feb 06, 20190.00700.00700.00600.00700.0070266,100
Feb 05, 20190.00600.00700.00600.00600.0060343,000
Feb 04, 20190.00700.00700.00600.00700.0070322,900
Feb 01, 20190.00800.00800.00600.00700.0070446,800
Jan 31, 20190.00700.00800.00600.00800.0080767,700
Jan 30, 20190.00700.00700.00600.00600.0060400,000
Jan 29, 20190.00700.00700.00600.00600.006082,800
Jan 28, 20190.00600.00700.00600.00600.0060531,800
Jan 25, 20190.00700.00700.00600.00700.007092,700
Jan 24, 20190.00700.00700.00700.00700.007060,900
Jan 23, 20190.00700.00700.00700.00700.0070122,000
Jan 22, 20190.00800.00800.00700.00700.0070765,000
Jan 18, 20190.00700.00700.00700.00700.0070104,300
Jan 17, 20190.00600.00700.00600.00700.0070130,300
Jan 16, 20190.00700.00700.00600.00600.0060451,400
Jan 15, 20190.00700.00700.00600.00700.0070146,000
Jan 14, 20190.00700.00700.00600.00700.0070124,700
Jan 11, 20190.00700.00700.00600.00600.0060892,700
Jan 10, 20190.00700.00700.00600.00700.0070174,000
Jan 09, 20190.00800.00800.00700.00700.0070160,200
Jan 08, 20190.00800.00800.00500.00500.0050347,300
Jan 07, 20190.00700.00900.00700.00800.0080607,000
Jan 04, 20190.00600.00700.00600.00700.0070255,500
Jan 03, 20190.00600.00700.00600.00600.0060197,500
Jan 02, 20190.00700.00700.00300.00600.00601,411,900
Dec 31, 20180.00700.00700.00700.00700.0070174,000
Dec 28, 20180.00800.00800.00700.00800.008075,000
Dec 27, 20180.00700.00800.00700.00700.007022,800
Dec 26, 20180.00700.00700.00700.00700.007037,600
Dec 24, 20180.00700.00800.00700.00700.0070169,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...