NCAP - Northsight Capital, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Dec 21, 20180.00700.00800.00700.00800.0080125,500
Dec 20, 20180.00800.00800.00600.00800.0080441,100
Dec 19, 20180.00900.00900.00600.00900.009092,300
Dec 18, 20180.00700.00800.00700.00800.008037,500
Dec 17, 20180.00900.00900.00600.00700.0070239,000
Dec 14, 20180.00900.00900.00800.00800.0080321,000
Dec 13, 20180.00900.00900.00700.00700.0070583,300
Dec 12, 20180.00800.00800.00700.00700.007020,500
Dec 11, 20180.00700.00800.00700.00700.0070354,500
Dec 10, 20180.00800.00800.00700.00800.0080303,300
Dec 07, 20180.00700.00700.00700.00700.0070138,700
Dec 06, 20180.00800.00800.00700.00700.007059,100
Dec 04, 20180.00800.00900.00700.00700.007057,900
Dec 03, 20180.00800.01000.00800.00900.009041,200
Nov 30, 20180.00800.01000.00700.01000.010084,300
Nov 29, 20180.01000.01000.00800.00800.0080147,400
Nov 28, 20180.00800.00900.00700.00800.0080521,500
Nov 27, 20180.00800.01000.00700.00800.0080807,800
Nov 26, 20180.01000.01000.00800.00900.009079,800
Nov 23, 20180.01000.01000.01000.01000.0100-
Nov 21, 20180.01200.01300.00800.01000.01001,305,600
Nov 20, 20180.00800.01200.00700.01200.01201,717,700
Nov 19, 20180.01200.01300.00800.00900.00902,305,300
Nov 16, 20180.01200.01200.01100.01100.011049,400
Nov 15, 20180.01100.01300.01100.01200.0120334,500
Nov 14, 20180.01000.01500.01000.01100.0110578,800
Nov 13, 20180.01000.01000.00900.00900.009063,000
Nov 12, 20180.01100.01100.01000.01000.0100324,400
Nov 09, 20180.01000.01100.01000.01100.0110135,200
Nov 08, 20180.01100.01100.01000.01000.0100336,500
Nov 07, 20180.01000.01200.01000.01100.0110181,100
Nov 06, 20180.01200.01200.00900.01200.0120451,000
Nov 05, 20180.01700.01700.01100.01100.0110305,400
Nov 02, 20180.01300.01300.01000.01100.0110985,800
Nov 01, 20180.00800.02500.00800.01300.01302,448,700
Oct 31, 20180.00900.01000.00800.01000.01001,237,800
Oct 30, 20180.00900.00900.00900.00900.0090110,000
Oct 29, 20180.01000.01500.01000.01000.0100443,900
Oct 26, 20180.00900.01500.00900.01500.0150480,300
Oct 25, 20180.00900.00900.00800.00800.0080610,900
Oct 24, 20180.00900.00900.00800.00800.0080291,300
Oct 23, 20180.00900.01000.00900.00900.0090108,100
Oct 22, 20180.00900.01000.00800.00900.0090424,200
Oct 19, 20180.00900.00900.00800.00900.0090161,300
Oct 18, 20180.01000.01000.00900.00900.0090362,200
Oct 17, 20180.00900.01000.00900.00900.0090329,700
Oct 16, 20180.00900.01000.00800.00900.0090295,500
Oct 15, 20180.00900.01000.00800.00900.0090411,100
Oct 12, 20180.00800.01000.00800.00900.0090473,400
Oct 11, 20180.00800.00900.00800.00800.0080529,900
Oct 10, 20180.00800.01000.00800.00900.0090259,100
Oct 09, 20180.01000.01000.00800.00900.0090977,800
Oct 08, 20180.00800.01000.00800.00900.0090327,800
Oct 05, 20180.01100.01100.00900.00900.0090268,800
Oct 04, 20180.00900.01100.00800.01100.0110737,300
Oct 03, 20180.00800.00800.00800.00800.0080383,000
Oct 02, 20180.00800.00900.00800.00800.0080346,900
Oct 01, 20180.01000.01000.00800.00900.0090376,000
Sep 28, 20180.01000.01000.00800.00800.0080158,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...