NCAP - Northsight Capital, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 20180.0090.0090.0080.0080.008321,000
Dec 13, 20180.0090.0090.0070.0070.007583,300
Dec 12, 20180.0080.0080.0070.0070.00720,500
Dec 11, 20180.0070.0080.0070.0070.007354,500
Dec 10, 20180.0080.0080.0070.0080.008303,300
Dec 07, 20180.0070.0070.0070.0070.007138,700
Dec 06, 20180.0080.0080.0070.0070.00759,100
Dec 04, 20180.0080.0090.0070.0070.00757,900
Dec 03, 20180.0080.0100.0080.0090.00941,200
Nov 30, 20180.0080.0100.0070.0100.01084,300
Nov 29, 20180.0100.0100.0080.0080.008147,400
Nov 28, 20180.0080.0090.0070.0080.008521,500
Nov 27, 20180.0080.0100.0070.0080.008807,800
Nov 26, 20180.0100.0100.0080.0090.00979,800
Nov 23, 20180.0100.0100.0100.0100.010-
Nov 21, 20180.0120.0130.0080.0100.0101,305,600
Nov 20, 20180.0080.0120.0070.0120.0121,717,700
Nov 19, 20180.0120.0130.0080.0090.0092,305,300
Nov 16, 20180.0120.0120.0110.0110.01149,400
Nov 15, 20180.0110.0130.0110.0120.012334,500
Nov 14, 20180.0100.0150.0100.0110.011578,800
Nov 13, 20180.0100.0100.0090.0090.00963,000
Nov 12, 20180.0110.0110.0100.0100.010324,400
Nov 09, 20180.0100.0110.0100.0110.011135,200
Nov 08, 20180.0110.0110.0100.0100.010336,500
Nov 07, 20180.0100.0120.0100.0110.011181,100
Nov 06, 20180.0120.0120.0090.0120.012451,000
Nov 05, 20180.0170.0170.0110.0110.011305,400
Nov 02, 20180.0130.0130.0100.0110.011985,800
Nov 01, 20180.0080.0250.0080.0130.0132,448,700
Oct 31, 20180.0090.0100.0080.0100.0101,237,800
Oct 30, 20180.0090.0090.0090.0090.009110,000
Oct 29, 20180.0100.0150.0100.0100.010443,900
Oct 26, 20180.0090.0150.0090.0150.015480,300
Oct 25, 20180.0090.0090.0080.0080.008610,900
Oct 24, 20180.0090.0090.0080.0080.008291,300
Oct 23, 20180.0090.0100.0090.0090.009108,100
Oct 22, 20180.0090.0100.0080.0090.009424,200
Oct 19, 20180.0090.0090.0080.0090.009161,300
Oct 18, 20180.0100.0100.0090.0090.009362,200
Oct 17, 20180.0090.0100.0090.0090.009329,700
Oct 16, 20180.0090.0100.0080.0090.009295,500
Oct 15, 20180.0090.0100.0080.0090.009411,100
Oct 12, 20180.0080.0100.0080.0090.009473,400
Oct 11, 20180.0080.0090.0080.0080.008529,900
Oct 10, 20180.0080.0100.0080.0090.009259,100
Oct 09, 20180.0100.0100.0080.0090.009977,800
Oct 08, 20180.0080.0100.0080.0090.009327,800
Oct 05, 20180.0110.0110.0090.0090.009268,800
Oct 04, 20180.0090.0110.0080.0110.011737,300
Oct 03, 20180.0080.0080.0080.0080.008383,000
Oct 02, 20180.0080.0090.0080.0080.008346,900
Oct 01, 20180.0100.0100.0080.0090.009376,000
Sep 28, 20180.0100.0100.0080.0080.008158,900
Sep 27, 20180.0110.0110.0080.0100.01045,900
Sep 26, 20180.0100.0100.0080.0090.009290,000
Sep 25, 20180.0100.0100.0080.0090.009209,800
Sep 24, 20180.0100.0100.0080.0100.01052,000
Sep 21, 20180.0100.0100.0080.0100.010193,000
Sep 20, 20180.0100.0100.0090.0090.009341,100
Sep 19, 20180.0100.0100.0090.0090.009205,300
Sep 18, 20180.0090.0100.0090.0100.010133,800
Sep 17, 20180.0120.0120.0090.0090.009447,800
Sep 14, 20180.0110.0110.0090.0090.009172,000
Sep 13, 20180.0110.0140.0090.0110.011209,400
Sep 12, 20180.0090.0110.0090.0100.010682,700
Sep 11, 20180.0140.0140.0100.0110.011201,500
Sep 10, 20180.0110.0140.0100.0140.014822,700
Sep 07, 20180.0130.0130.0110.0120.012211,900
Sep 06, 20180.0140.0140.0110.0130.013928,000
Sep 05, 20180.0130.0150.0120.0130.013381,900
Sep 04, 20180.0160.0160.0120.0120.012113,700
Aug 31, 20180.0140.0140.0120.0120.012246,700
Aug 30, 20180.0090.0160.0090.0140.0141,622,200
Aug 29, 20180.0130.0130.0100.0100.010568,800
Aug 28, 20180.0100.0130.0100.0130.0131,014,700
Aug 27, 20180.0100.0100.0080.0080.008376,700
Aug 24, 20180.0110.0110.0090.0100.010307,200
Aug 23, 20180.0110.0110.0100.0110.011235,300
Aug 22, 20180.0090.0110.0060.0110.011681,200
Aug 21, 20180.0100.0110.0100.0100.01094,200
Aug 20, 20180.0100.0130.0100.0110.011250,100
Aug 17, 20180.0110.0120.0110.0120.012175,900
Aug 16, 20180.0110.0110.0100.0110.01198,200
Aug 15, 20180.0110.0110.0110.0110.01144,000
Aug 14, 20180.0160.0160.0100.0110.011373,300
Aug 13, 20180.0110.0170.0100.0140.014197,600
Aug 10, 20180.0120.0120.0110.0110.011189,300
Aug 09, 20180.0130.0140.0110.0120.012101,000
Aug 08, 20180.0180.0180.0130.0140.014465,900
Aug 07, 20180.0190.0190.0130.0170.017202,600
Aug 06, 20180.0150.0190.0150.0190.019659,100
Aug 03, 20180.0190.0190.0150.0170.017517,400
Aug 02, 20180.0190.0190.0150.0150.015731,500
Aug 01, 20180.0270.0270.0130.0130.013279,800
Jul 31, 20180.0250.0280.0130.0200.0201,478,700
Jul 30, 20180.0180.0250.0130.0130.013574,700
Jul 27, 20180.0170.0180.0150.0150.015316,800
Jul 26, 20180.0160.0180.0150.0180.01811,400
Jul 25, 20180.0150.0200.0150.0190.019614,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...