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, 2020 0.2997 0.2997 0.2997 608,967 -0.01(-3.32%)
Dec 30, 2020 0.2708 0.3115 0.2000 0.3100 608,967 +0.06(+26.17%)
Dec 29, 2020 0.3000 0.3000 0.1982 0.2457 344,886 -0.03(-12.25%)
Dec 28, 2020 0.4000 0.4000 0.2100 0.2800 247,784 +0.09(+44.33%)
Dec 24, 2020 0.1856 0.1940 0.1500 0.1940 247,500 -0.01(-3.00%)
Dec 23, 2020 0.2567 0.3000 0.1900 0.2000 211,606 -0.05(-20.00%)
Dec 22, 2020 0.2500 0.6200 0.2000 0.2500 700,193 +0.00(+0.00%)
Dec 21, 2020 0.1600 0.2500 0.1600 0.2500 273,046 +0.10(+66.89%)
Dec 18, 2020 0.1397 0.1600 0.1050 0.1498 438,200 +0.00(+1.70%)
Dec 17, 2020 0.1200 0.1600 0.1200 0.1473 1,585,482 +0.04(+34.03%)
Dec 16, 2020 0.1137 0.1200 0.0969 0.1099 328,225 +0.01(+9.90%)
Dec 15, 2020 0.0900 0.1110 0.0820 0.1000 144,868 +0.02(+25.00%)
Dec 14, 2020 0.0961 0.0961 0.0750 0.0800 176,434 -0.01(-11.11%)
Dec 11, 2020 0.1040 0.1040 0.0870 0.0900 35,700 -0.01(-5.26%)
Dec 10, 2020 0.0845 0.0999 0.0720 0.0950 108,353 +0.00(+2.93%)
Dec 09, 2020 0.0950 0.1150 0.0750 0.0923 234,630 -0.01(-5.43%)
Dec 08, 2020 0.1200 0.1290 0.0800 0.0976 201,204 -0.01(-11.27%)
Dec 07, 2020 0.1149 0.1190 0.0900 0.1100 181,195 +0.02(+18.41%)
Dec 04, 2020 0.1013 0.1100 0.0809 0.0929 169,200 -0.01(-7.93%)
Dec 03, 2020 0.0833 0.1010 0.0833 0.1009 45,576 +0.01(+5.77%)
Dec 02, 2020 0.0877 0.0960 0.0793 0.0954 180,010 +0.01(+6.00%)
Dec 01, 2020 0.1313 0.1313 0.0889 0.0900 46,886 -0.03(-23.40%)
Nov 30, 2020 0.1190 0.1190 0.0967 0.1175 147,327 +0.02(+19.78%)
Nov 27, 2020 0.0935 0.1200 0.0860 0.0981 41,900 -0.01(-8.83%)
Nov 25, 2020 0.1300 0.1300 0.0980 0.1076 67,000 -0.01(-6.76%)
Nov 24, 2020 0.1235 0.1397 0.1000 0.1154 858,657 +0.03(+28.22%)
Nov 23, 2020 0.0870 0.1300 0.0830 0.0900 191,849 +0.00(+0.22%)
Nov 20, 2020 0.1000 0.1000 0.0710 0.0898 319,600 +0.00(+3.46%)
Nov 19, 2020 0.0935 0.0991 0.0710 0.0868 371,570 -0.01(-5.55%)
Nov 18, 2020 0.0764 0.1200 0.0710 0.0919 820,586 +0.02(+22.37%)
Nov 17, 2020 0.0689 0.0800 0.0689 0.0751 237,705 +0.01(+10.44%)
Nov 16, 2020 0.0700 0.0700 0.0579 0.0680 72,680 +0.01(+15.25%)
Nov 13, 2020 0.0590 0.0700 0.0590 0.0590 193,000 -0.01(-8.95%)
Nov 12, 2020 0.0700 0.0700 0.0545 0.0648 41,550 +0.01(+15.51%)
Nov 11, 2020 0.0523 0.0561 0.0523 0.0561 5,100 +0.00(+6.86%)
Nov 06, 2020 0.0525 0.0525 0.0525 0 -0.01(-9.95%)
Nov 05, 2020 0.0611 0.0649 0.0583 0.0583 11,046 -0.00(-2.83%)
Nov 04, 2020 0.0618 0.0618 0.0600 0.0600 13,000 +0.00(+0.00%)
Nov 03, 2020 0.0500 0.0600 0.0500 0.0600 2,300 +0.01(+12.78%)
Oct 29, 2020 0.0532 0.0532 0.0532 0 -0.01(-17.52%)
Oct 27, 2020 0.0645 0.0645 0.0645 0 -0.00(-0.15%)
Oct 26, 2020 0.0632 0.0646 0.0632 0.0646 12,500 +0.01(+29.20%)
Oct 22, 2020 0.0500 0.0500 0.0500 0 -0.00(-8.09%)
Oct 21, 2020 0.0508 0.0647 0.0508 0.0544 8,600 +0.01(+12.63%)
Oct 20, 2020 0.0483 0.0483 0.0483 0.0483 1,500 +0.00(+1.26%)
Oct 19, 2020 0.0500 0.0500 0.0477 0.0477 2,000 -0.00(-8.45%)
Oct 14, 2020 0.0521 0.0521 0.0521 0 -0.01(-19.60%)
Oct 13, 2020 0.0648 0.0648 0.0648 0.0648 250 -0.01(-10.00%)
Oct 12, 2020 0.0720 0.0720 0.0720 0.0720 16,450 +0.00(+0.00%)
Oct 09, 2020 0.0698 0.0720 0.0698 0.0720 11,500 +0.00(+0.00%)
Oct 08, 2020 0.0694 0.0720 0.0694 0.0720 3,000 -0.00(-2.17%)
Oct 07, 2020 0.0563 0.0736 0.0563 0.0736 8,600 +0.02(+42.91%)
Oct 06, 2020 0.0515 0.0515 0.0515 0.0515 28,038 +0.00(+7.97%)
Oct 05, 2020 0.0500 0.0500 0.0477 0.0477 2,000 -0.00(-4.98%)
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.