Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (OP: NPPTF )

0.2350 +0.0041 (+1.78%)
Streaming Delayed Price Updated: 1:50 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 0.0403 0.0403 0.0370 0.0370 17,500 -0.01(-14.94%)
Jan 29, 2019 0.0435 0.0435 0.0435 0 +0.00(+8.21%)
Jan 25, 2019 0.0402 0.0402 0.0402 0 -0.00(-5.19%)
Jan 23, 2019 0.0424 0.0424 0.0424 0 +0.00(+3.41%)
Jan 18, 2019 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 17, 2019 0.0410 0.0410 0.0410 0.0410 3,001 +0.01(+36.67%)
Jan 16, 2019 0.0300 0.0300 0.0300 0.0300 4,276 -0.02(-42.31%)
Jan 15, 2019 0.0520 0.0520 0.0520 0.0520 3,000 +0.00(+0.00%)
Jan 14, 2019 0.0480 0.0520 0.0480 0.0520 50,000 +0.01(+12.31%)
Jan 11, 2019 0.0463 0.0463 0.0463 0.0463 10,000 +0.01(+14.89%)
Jan 10, 2019 0.0579 0.0579 0.0403 0.0403 48,460 -0.01(-16.04%)
Jan 09, 2019 0.0500 0.0560 0.0464 0.0480 19,320 +0.00(+3.45%)
Jan 08, 2019 0.0570 0.0650 0.0280 0.0464 9,828 -0.00(-7.20%)
Jan 07, 2019 0.0510 0.0510 0.0270 0.0500 24,601 -0.01(-16.67%)
Jan 03, 2019 0.0600 0.0600 0.0600 0 +0.02(+39.86%)
Jan 02, 2019 0.0260 0.0489 0.0260 0.0429 11,100 -0.00(-4.88%)
Dec 31, 2018 0.0490 0.0490 0.0354 0.0451 18,100 +0.00(+2.50%)
Dec 28, 2018 0.0590 0.0650 0.0350 0.0440 69,700 -0.02(-26.67%)
Dec 27, 2018 0.0200 0.0600 0.0200 0.0600 43,236 +0.04(+200.00%)
Dec 26, 2018 0.0200 0.0200 0.0200 0.0200 38,470 -0.04(-66.78%)
Dec 24, 2018 0.0552 0.0650 0.0552 0.0602 65,800 +0.01(+32.89%)
Dec 21, 2018 0.0650 0.0650 0.0300 0.0453 88,900 -0.02(-35.29%)
Dec 20, 2018 0.0540 0.0700 0.0406 0.0700 67,556 +0.03(+70.73%)
Dec 19, 2018 0.0433 0.0433 0.0410 0.0410 7,400 +0.02(+102.97%)
Dec 18, 2018 0.0500 0.0500 0.0202 0.0202 9,022 -0.01(-26.01%)
Dec 17, 2018 0.0273 0.0273 0.0273 0.0273 55,040 -0.00(-9.00%)
Dec 13, 2018 0.0300 0.0300 0.0300 0 +0.01(+48.51%)
Dec 12, 2018 0.0202 0.0202 0.0202 0.0202 39,515 -0.01(-30.82%)
Dec 11, 2018 0.0292 0.0292 0.0292 0.0292 5,000 -0.00(-8.75%)
Dec 10, 2018 0.0285 0.0320 0.0214 0.0320 74,433 +0.00(+10.34%)
Dec 07, 2018 0.0360 0.0360 0.0250 0.0290 47,500 -0.00(-3.33%)
Dec 06, 2018 0.0291 0.0300 0.0250 0.0300 38,500 +0.00(+0.00%)
Dec 04, 2018 0.0300 0.0314 0.0276 0.0300 236,000 -0.00(-9.09%)
Dec 03, 2018 0.0391 0.0400 0.0315 0.0330 104,000 -0.01(-23.96%)
Nov 30, 2018 0.0394 0.0434 0.0394 0.0434 20,200 +0.00(+11.57%)
Nov 29, 2018 0.0445 0.0445 0.0389 0.0389 5,067 +0.01(+24.68%)
Nov 28, 2018 0.0312 0.0389 0.0312 0.0312 90,180 +0.00(+4.00%)
Nov 27, 2018 0.0313 0.0313 0.0300 0.0300 10,100 -0.00(-9.09%)
Nov 26, 2018 0.0398 0.0500 0.0300 0.0330 155,947 -0.07(-67.00%)
Nov 23, 2018 0.0350 0.1000 0.0350 0.1000 41,200 +0.06(+122.22%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 20, 2018 0.0517 0.0517 0.0403 0.0500 15,800 -0.00(-0.99%)
Nov 19, 2018 0.0504 0.0505 0.0504 0.0505 4,200 +0.02(+44.29%)
Nov 16, 2018 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-30.00%)
Nov 15, 2018 0.0560 0.0579 0.0482 0.0500 62,310 -0.01(-12.28%)
Nov 14, 2018 0.0600 0.0617 0.0570 0.0570 24,830 -0.00(-5.00%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-8.40%)
Nov 12, 2018 0.0655 0.0655 0.0655 0.0655 20,000 +0.01(+15.52%)
Nov 09, 2018 0.0578 0.0578 0.0556 0.0567 11,800 +0.00(+1.07%)
Nov 08, 2018 0.0636 0.0720 0.0561 0.0561 34,299 -0.00(-6.50%)
Nov 07, 2018 0.0728 0.1000 0.0600 0.0600 32,700 -0.01(-14.29%)
Nov 06, 2018 0.0617 0.0700 0.0617 0.0700 7,555 +0.00(+0.00%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Nov 02, 2018 0.0640 0.1000 0.0350 0.0700 187,200 +0.01(+16.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.