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, 2020 0.1100 0.1100 0.1100 0 -0.00(-2.65%)
Jan 30, 2020 0.0550 0.1200 0.0550 0.1130 34,256 +0.01(+7.62%)
Jan 29, 2020 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-5.41%)
Jan 28, 2020 0.1051 0.1150 0.1050 0.1110 40,000 -0.00(-3.48%)
Jan 27, 2020 0.1074 0.1150 0.1074 0.1150 15,000 +0.02(+17.59%)
Jan 24, 2020 0.1140 0.1140 0.0978 0.0978 43,500 +0.00(+1.87%)
Jan 23, 2020 0.0924 0.1065 0.0924 0.0960 8,000 -0.02(-16.52%)
Jan 22, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.09%)
Jan 21, 2020 0.1042 0.1149 0.1042 0.1149 21,950 -0.00(-0.09%)
Jan 17, 2020 0.0800 0.1210 0.0800 0.1150 558,500 +0.03(+27.92%)
Jan 16, 2020 0.1000 0.1000 0.0899 0.0899 24,200 -0.01(-10.10%)
Jan 15, 2020 0.0945 0.1000 0.0945 0.1000 32,300 +0.00(+4.60%)
Jan 14, 2020 0.0854 0.0956 0.0841 0.0956 129,380 +0.03(+35.80%)
Jan 09, 2020 0.0704 0.0704 0.0704 0 +0.00(+0.00%)
Jan 08, 2020 0.0505 0.0704 0.0505 0.0704 1,625 -0.03(-29.60%)
Jan 07, 2020 0.0890 0.1000 0.0798 0.1000 28,595 +0.02(+25.00%)
Jan 06, 2020 0.0800 0.0800 0.0800 0.0800 84,750 +0.00(+5.68%)
Jan 03, 2020 0.0800 0.0800 0.0757 0.0757 4,000 -0.00(-5.37%)
Jan 02, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+23.08%)
Dec 31, 2019 0.0800 0.0800 0.0650 0.0650 1,500 +0.00(+2.85%)
Dec 30, 2019 0.0632 0.0632 0.0632 0.0632 600 +0.00(+0.32%)
Dec 27, 2019 0.0790 0.0790 0.0630 0.0630 108,600 -0.02(-21.25%)
Dec 26, 2019 0.0670 0.0800 0.0670 0.0800 350 -0.00(-1.23%)
Dec 23, 2019 0.0810 0.0810 0.0810 0 -0.00(-1.22%)
Dec 18, 2019 0.0820 0.0820 0.0820 0 -0.02(-18.00%)
Dec 17, 2019 0.1000 0.1000 0.0970 0.1000 100,100 -0.01(-9.09%)
Dec 16, 2019 0.0849 0.1100 0.0711 0.1100 5,974 +0.04(+64.18%)
Dec 13, 2019 0.0670 0.0670 0.0670 0.0670 4,600 +0.00(+0.00%)
Dec 12, 2019 0.0670 0.0670 0.0670 0.0670 1,500 +0.00(+0.00%)
Dec 10, 2019 0.0670 0.0670 0.0670 0 -0.01(-16.87%)
Dec 09, 2019 0.1100 0.1100 0.0670 0.0806 68,700 -0.01(-8.82%)
Dec 06, 2019 0.0884 0.0884 0.0884 55 +0.00(+0.00%)
Dec 05, 2019 0.1190 0.1190 0.0884 0.0884 4,210 +0.02(+25.21%)
Dec 04, 2019 0.0888 0.0888 0.0706 0.0706 4,050 -0.02(-23.43%)
Dec 03, 2019 0.0694 0.1008 0.0660 0.0922 249,784 +0.03(+37.61%)
Dec 02, 2019 0.0670 0.0670 0.0670 0.0670 40,000 +0.01(+11.67%)
Nov 29, 2019 0.0550 0.0600 0.0550 0.0600 5,000 +0.00(+1.69%)
Nov 27, 2019 0.0483 0.0590 0.0483 0.0590 2,200 +0.01(+18.00%)
Nov 26, 2019 0.0546 0.0546 0.0438 0.0500 6,600 +0.00(+7.99%)
Nov 25, 2019 0.0420 0.0463 0.0420 0.0463 5,000 +0.00(+10.24%)
Nov 22, 2019 0.0700 0.0700 0.0420 0.0420 35,100 -0.01(-16.00%)
Nov 21, 2019 0.0500 0.0614 0.0500 0.0500 70,217 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0563 0.0500 0.0500 2,100 +0.01(+19.05%)
Nov 19, 2019 0.0492 0.0492 0.0420 0.0420 7,250 -0.01(-14.46%)
Nov 18, 2019 0.0491 0.0491 0.0491 0.0491 2,320 +0.00(+9.11%)
Nov 15, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.00(-2.17%)
Nov 13, 2019 0.0460 0.0460 0.0460 0 -0.00(-7.07%)
Nov 08, 2019 0.0495 0.0495 0.0495 0 -0.00(-1.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 40 +0.00(+0.00%)
Nov 05, 2019 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Nov 04, 2019 0.0400 0.0520 0.0400 0.0520 10,563 +0.00(+0.00%)
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.