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 (%)
Nov 30, 2022 0.1340 0.1341 0.1236 0.1236 22,247 -0.01(-4.92%)
Nov 29, 2022 0.1353 0.1353 0.1300 0.1300 55,000 -0.00(-1.59%)
Nov 28, 2022 0.1115 0.1376 0.1115 0.1321 22,000 +0.02(+16.18%)
Nov 23, 2022 0.1137 23 -0.01(-5.25%)
Nov 22, 2022 0.1147 0.1200 0.1119 0.1200 66,000 +0.01(+6.38%)
Nov 21, 2022 0.1260 0.1326 0.1116 0.1128 167,790 -0.03(-19.43%)
Nov 18, 2022 0.1331 0.1400 0.1331 0.1400 23,500 -0.00(-1.55%)
Nov 17, 2022 0.1230 0.1422 0.1230 0.1422 10,963 +0.00(+1.57%)
Nov 16, 2022 0.1400 0.1400 0.1300 0.1400 8,560 +0.00(+0.72%)
Nov 15, 2022 0.1340 0.1400 0.1340 0.1390 24,800 -0.01(-5.63%)
Nov 14, 2022 0.1483 0.1542 0.1473 0.1473 22,605 -0.03(-15.05%)
Nov 11, 2022 0.1666 0.1734 0.1666 0.1734 9,726 +0.01(+4.33%)
Nov 10, 2022 0.1586 0.1666 0.1467 0.1662 12,748 +0.02(+13.76%)
Nov 09, 2022 0.1501 0.1501 0.1461 0.1461 36,000 -0.01(-7.53%)
Nov 08, 2022 0.1668 0.1680 0.1580 0.1580 26,400 -0.01(-6.06%)
Nov 07, 2022 0.1704 0.1704 0.1615 0.1682 6,609 +0.00(+1.26%)
Nov 04, 2022 0.1608 0.1723 0.1490 0.1661 20,982 +0.01(+7.79%)
Nov 03, 2022 0.1607 0.1607 0.1541 0.1541 4,480 -0.00(-1.28%)
Nov 01, 2022 0.1561 0 +0.00(+0.84%)
Oct 31, 2022 0.1612 0.1612 0.1541 0.1548 14,313 +0.00(+1.24%)
Oct 28, 2022 0.1636 0.1636 0.1529 0.1529 7,800 -0.02(-11.36%)
Oct 27, 2022 0.1682 0.1725 0.1682 0.1725 15,996 +0.01(+3.92%)
Oct 26, 2022 0.1690 0.1750 0.1660 0.1660 52,192 +0.01(+3.56%)
Oct 25, 2022 0.1600 0.1603 0.1577 0.1603 69,650 +0.01(+4.50%)
Oct 24, 2022 0.1534 0.1534 0.1534 0.1534 3,250 -0.00(-0.52%)
Oct 21, 2022 0.1600 0.1600 0.1542 0.1542 7,800 -0.01(-3.62%)
Oct 18, 2022 0.1600 0 +0.00(+3.09%)
Oct 17, 2022 0.1586 0.1586 0.1552 0.1552 20,000 -0.00(-3.00%)
Oct 14, 2022 0.1430 0.1620 0.1430 0.1600 8,127 +0.00(+2.17%)
Oct 13, 2022 0.1380 0.1566 0.1380 0.1566 4,600 +0.01(+4.26%)
Oct 12, 2022 0.1595 0.1595 0.1502 0.1502 25,150 -0.01(-8.53%)
Oct 11, 2022 0.1580 0.1642 0.1580 0.1642 30,000 +0.01(+3.40%)
Oct 07, 2022 0.1588 25 -0.00(-2.46%)
Oct 06, 2022 0.1628 0.1645 0.1628 0.1628 25,025 -0.00(-0.73%)
Oct 05, 2022 0.1697 0.1697 0.1640 0.1640 531 -0.01(-6.29%)
Oct 04, 2022 0.1686 0.1750 0.1686 0.1750 22,014 +0.02(+10.06%)
Oct 03, 2022 0.1613 0.1613 0.1547 0.1590 11,457 -0.00(-0.63%)
Sep 30, 2022 0.1670 0.1670 0.1594 0.1600 40,484 -0.00(-0.56%)
Sep 28, 2022 0.1609 0 +0.00(+0.69%)
Sep 27, 2022 0.1588 0.1598 0.1588 0.1598 13,000 -0.00(-0.06%)
Sep 26, 2022 0.1523 0.1599 0.1523 0.1599 36,291 +0.00(+0.69%)
Sep 23, 2022 0.1517 0.1588 0.1517 0.1588 1,180 +0.00(+2.45%)
Sep 22, 2022 0.1610 0.1688 0.1550 0.1550 1,050 -0.02(-8.82%)
Sep 21, 2022 0.1651 0.1840 0.1651 0.1700 64,189 +0.01(+5.85%)
Sep 20, 2022 0.1675 0.1752 0.1606 0.1606 24,219 -0.00(-1.23%)
Sep 16, 2022 0.1626 10,000 -0.01(-5.24%)
Sep 15, 2022 0.1716 0.1784 0.1716 0.1716 5,785 -0.01(-4.67%)
Sep 14, 2022 0.1800 0.1800 0.1800 0.1800 20,550 +0.01(+6.51%)
Sep 13, 2022 0.1826 0.1939 0.1690 0.1690 19,045 -0.02(-11.66%)
Sep 12, 2022 0.1724 0.1915 0.1724 0.1913 16,410 +0.01(+6.63%)
Sep 09, 2022 0.1761 0.1794 0.1720 0.1794 15,220 +0.01(+6.85%)
Sep 08, 2022 0.1719 0.1719 0.1679 0.1679 5,750 -0.00(-1.24%)
Sep 07, 2022 0.1970 0.1970 0.1627 0.1700 16,641 -0.00(-1.28%)
Sep 06, 2022 0.1540 0.1722 0.1540 0.1722 2,645 +0.00(+2.62%)
Sep 02, 2022 0.1753 0.1753 0.1678 0.1678 50,550 +0.00(+1.70%)
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.