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 (%)
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%)
Nov 01, 2019 0.0470 0.0520 0.0470 0.0520 8,000 +0.00(+2.77%)
Oct 31, 2019 0.0470 0.0506 0.0470 0.0506 44,999 +0.01(+37.50%)
Oct 30, 2019 0.0561 0.0625 0.0368 0.0368 5,800 -0.01(-14.02%)
Oct 29, 2019 0.0574 0.0574 0.0428 0.0428 11,000 -0.02(-28.67%)
Oct 28, 2019 0.0600 0.0600 0.0517 0.0600 155,425 +0.01(+20.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0.0500 10,800 +0.01(+30.89%)
Oct 24, 2019 0.0400 0.0400 0.0382 0.0382 5,000 -0.00(-4.50%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0400 0.0400 19,600 -0.01(-20.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 10,225 +0.00(+2.04%)
Oct 15, 2019 0.0490 0.0490 0.0490 0 -0.02(-33.78%)
Oct 10, 2019 0.0740 0.0740 0.0740 0 +0.02(+48.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2019 0.0500 0.0500 0.0500 0.0500 7,501 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 03, 2019 0.0625 0.0625 0.0500 0.0500 2,785 -0.00(-5.48%)
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.