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

Neptune Digital Assets Corp (OP: NPPTF )

0.2356 -0.0091 (-3.72%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 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 (%)
Oct 29, 2021 0.5192 0.5656 0.5148 0.5602 101,939 +0.02(+3.76%)
Oct 28, 2021 0.5448 0.5723 0.5000 0.5399 62,551 +0.03(+5.33%)
Oct 27, 2021 0.5340 0.5453 0.5000 0.5126 333,807 -0.05(-8.46%)
Oct 26, 2021 0.5937 0.5600 55,435 -0.02(-3.65%)
Oct 25, 2021 0.4288 0.5928 0.4288 0.5812 62,303 +0.04(+7.31%)
Oct 22, 2021 0.5000 0.6600 0.5000 0.5416 143,904 -0.06(-10.45%)
Oct 21, 2021 0.6400 0.6600 0.5467 0.6048 300,442 -0.05(-7.35%)
Oct 20, 2021 0.5500 0.6651 0.4525 0.6528 392,425 +0.11(+21.16%)
Oct 19, 2021 0.4883 0.5388 0.4696 0.5388 129,917 +0.10(+22.45%)
Oct 18, 2021 0.4900 0.5100 0.4400 0.4400 106,779 -0.05(-10.20%)
Oct 15, 2021 0.4700 0.5100 0.4467 0.4900 171,504 +0.05(+12.33%)
Oct 14, 2021 0.3500 0.4499 0.3500 0.4362 98,630 +0.01(+1.37%)
Oct 13, 2021 0.4200 0.4500 0.4127 0.4303 20,411 +0.01(+1.92%)
Oct 12, 2021 0.4300 0.4333 0.4010 0.4222 44,898 +0.01(+2.98%)
Oct 11, 2021 0.5200 0.5200 0.3500 0.4100 12,754 -0.01(-1.58%)
Oct 08, 2021 0.3500 0.4360 0.3500 0.4166 43,421 +0.01(+1.91%)
Oct 07, 2021 0.3500 0.4306 0.3500 0.4088 40,891 -0.02(-4.13%)
Oct 06, 2021 0.4597 0.4770 0.3200 0.4264 149,064 -0.02(-5.24%)
Oct 05, 2021 0.2150 0.4500 0.2150 0.4500 96,122 +0.03(+7.81%)
Oct 04, 2021 0.4135 0.5000 0.4101 0.4174 124,154 +0.00(+0.94%)
Oct 01, 2021 0.4339 0.4339 0.4100 0.4135 22,578 -0.00(-1.03%)
Sep 30, 2021 0.3901 0.4270 0.3100 0.4178 69,023 +0.03(+8.86%)
Sep 29, 2021 0.4208 0.4208 0.3838 0.3838 55,556 -0.03(-6.32%)
Sep 28, 2021 0.4028 0.4262 0.3888 0.4097 57,998 +0.01(+2.40%)
Sep 27, 2021 0.4215 0.4215 0.4001 0.4001 28,724 -0.02(-4.85%)
Sep 24, 2021 0.3560 0.4351 0.3560 0.4205 117,001 -0.01(-3.22%)
Sep 23, 2021 0.4130 0.4400 0.3400 0.4345 25,482 +0.03(+6.73%)
Sep 22, 2021 0.3953 0.4349 0.3953 0.4071 28,648 +0.00(+0.27%)
Sep 21, 2021 0.5500 0.5500 0.3821 0.4060 73,756 +0.03(+6.84%)
Sep 20, 2021 0.4000 0.4200 0.3767 0.3800 96,214 -0.04(-9.52%)
Sep 17, 2021 0.4000 0.4850 0.4000 0.4200 28,703 -0.03(-6.75%)
Sep 16, 2021 0.4384 0.4700 0.4341 0.4504 61,817 -0.01(-2.09%)
Sep 15, 2021 0.4371 0.4613 0.4260 0.4600 35,117 +0.02(+4.55%)
Sep 14, 2021 0.4241 0.4606 0.4241 0.4400 38,331 +0.02(+5.24%)
Sep 13, 2021 0.4370 0.4393 0.4180 0.4181 74,231 -0.02(-3.89%)
Sep 10, 2021 0.4800 0.4800 0.4350 0.4350 49,789 -0.02(-3.33%)
Sep 09, 2021 0.4500 0.4740 0.4500 0.4500 62,206 -0.00(-0.82%)
Sep 08, 2021 0.4315 0.4748 0.4302 0.4537 44,718 -0.01(-1.37%)
Sep 07, 2021 0.5000 0.5000 0.4300 0.4600 174,025 +0.01(+1.21%)
Sep 03, 2021 0.4925 0.4925 0.4545 0.4545 255,736 +0.00(+0.82%)
Sep 02, 2021 0.5000 0.5000 0.4000 0.4508 89,989 +0.00(+0.16%)
Sep 01, 2021 0.3750 0.4719 0.3750 0.4501 23,435 +0.01(+3.28%)
Aug 31, 2021 0.4440 0.4571 0.4228 0.4358 51,537 -0.02(-5.26%)
Aug 30, 2021 0.3500 0.4839 0.3500 0.4600 24,314 +0.01(+2.22%)
Aug 27, 2021 0.4300 0.4795 0.4300 0.4500 69,203 +0.00(+0.00%)
Aug 26, 2021 0.4834 0.4872 0.4500 0.4500 78,218 -0.03(-6.25%)
Aug 25, 2021 0.4900 0.5099 0.4696 0.4800 86,690 -0.01(-2.50%)
Aug 24, 2021 0.4672 0.5054 0.4672 0.4923 20,900 -0.02(-3.09%)
Aug 23, 2021 0.5238 0.5238 0.4793 0.5080 119,810 +0.02(+3.46%)
Aug 20, 2021 0.4830 0.5190 0.4730 0.4910 67,093 +0.04(+7.91%)
Aug 19, 2021 0.4501 0.4859 0.4364 0.4550 84,739 -0.01(-2.05%)
Aug 18, 2021 0.4517 0.5099 0.4000 0.4645 28,895 +0.01(+2.97%)
Aug 17, 2021 0.4992 0.5100 0.4501 0.4511 107,628 -0.05(-10.48%)
Aug 16, 2021 0.5467 0.5467 0.4996 0.5039 39,505 -0.04(-6.69%)
Aug 13, 2021 0.5200 0.5400 0.4360 0.5400 61,874 +0.04(+7.25%)
Aug 12, 2021 0.4899 0.5085 0.4893 0.5035 93,770 -0.04(-6.76%)
Aug 11, 2021 0.5227 0.5722 0.5193 0.5400 81,588 +0.02(+3.85%)
Aug 10, 2021 0.3300 0.6400 0.3300 0.5200 73,075 -0.03(-4.73%)
Aug 09, 2021 0.4250 0.5767 0.4250 0.5458 269,899 +0.07(+14.21%)
Aug 06, 2021 0.3500 0.5016 0.3500 0.4779 117,309 +0.03(+6.18%)
Aug 05, 2021 0.4500 0.4699 0.3800 0.4501 92,642 +0.03(+6.56%)
Aug 04, 2021 0.4504 0.4504 0.4173 0.4224 63,262 +0.01(+2.30%)
Aug 03, 2021 0.4438 0.4438 0.4037 0.4129 76,082 -0.01(-1.69%)
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.