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 (%)
Dec 29, 2023 0.3132 0.3132 0.2844 0.2847 27,435 -0.02(-7.26%)
Dec 28, 2023 0.3210 0.3460 0.3070 0.3070 94,290 -0.04(-11.71%)
Dec 27, 2023 0.3350 0.3477 0.2931 0.3477 191,367 +0.01(+4.45%)
Dec 26, 2023 0.3114 0.3329 0.3050 0.3329 101,816 +0.03(+10.97%)
Dec 22, 2023 0.2698 0.3100 0.2651 0.3000 365,994 +0.02(+5.75%)
Dec 21, 2023 0.2849 0.2849 0.2700 0.2837 50,477 -0.01(-1.90%)
Dec 20, 2023 0.2722 0.2892 0.2688 0.2892 42,950 +0.02(+9.38%)
Dec 19, 2023 0.2769 0.2769 0.2557 0.2644 80,374 -0.01(-2.97%)
Dec 18, 2023 0.2500 0.2775 0.2500 0.2725 71,134 +0.00(+1.76%)
Dec 15, 2023 0.2678 0.2678 0.2678 0.2678 23,130 -0.01(-2.26%)
Dec 14, 2023 0.2757 0.2851 0.2705 0.2740 35,388 -0.00(-0.62%)
Dec 13, 2023 0.2571 0.2859 0.2571 0.2757 124,259 +0.01(+5.43%)
Dec 12, 2023 0.2738 0.2776 0.2552 0.2615 68,381 -0.00(-0.65%)
Dec 11, 2023 0.2757 0.2792 0.2550 0.2632 39,836 -0.04(-12.18%)
Dec 08, 2023 0.2797 0.3028 0.2796 0.2997 122,420 +0.02(+7.04%)
Dec 07, 2023 0.2800 0.2800 0.2700 0.2800 17,212 -0.02(-8.20%)
Dec 06, 2023 0.3097 0.3097 0.2940 0.3050 62,855 +0.00(+0.20%)
Dec 05, 2023 0.3105 0.3200 0.2846 0.3044 100,664 +0.01(+3.33%)
Dec 04, 2023 0.3200 0.3200 0.2640 0.2946 163,634 +0.03(+11.00%)
Dec 01, 2023 0.2470 0.2672 0.2470 0.2654 148,016 +0.02(+9.17%)
Nov 30, 2023 0.2468 0.2468 0.2431 0.2431 15,389 +0.00(+0.16%)
Nov 29, 2023 0.2445 0.2504 0.2365 0.2427 53,512 +0.00(+0.17%)
Nov 28, 2023 0.2335 0.2542 0.2300 0.2423 281,638 +0.00(+0.79%)
Nov 27, 2023 0.2500 0.2505 0.2400 0.2404 54,127 -0.01(-4.03%)
Nov 24, 2023 0.2519 0.2519 0.2480 0.2505 4,431 +0.00(+0.32%)
Nov 22, 2023 0.2440 0.2497 0.2357 0.2497 4,595 +0.01(+2.76%)
Nov 21, 2023 0.2354 0.2472 0.2354 0.2430 59,016 -0.01(-3.23%)
Nov 20, 2023 0.2441 0.2511 0.2372 0.2511 14,291 +0.03(+12.10%)
Nov 17, 2023 0.2000 0.2315 0.2000 0.2240 5,600 -0.02(-8.05%)
Nov 16, 2023 0.2436 0.2436 0.2436 0.2436 10,026 -0.00(-1.18%)
Nov 15, 2023 0.2000 0.2476 0.2000 0.2465 127,073 +0.02(+6.53%)
Nov 14, 2023 0.2310 0.2352 0.2310 0.2314 17,889 +0.01(+6.44%)
Nov 13, 2023 0.2409 0.2409 0.2174 0.2174 3,088 -0.02(-9.64%)
Nov 10, 2023 0.2300 0.2406 0.2285 0.2406 13,200 +0.02(+9.36%)
Nov 09, 2023 0.2477 0.2477 0.2200 0.2200 36,750 +0.05(+29.79%)
Nov 08, 2023 0.2097 0.2394 0.1695 0.1695 45,455 -0.04(-18.51%)
Nov 07, 2023 0.2100 0.2186 0.2080 0.2080 14,380 -0.01(-5.45%)
Nov 06, 2023 0.2090 0.2200 0.2090 0.2200 43,626 +0.01(+5.26%)
Nov 03, 2023 0.2118 0.2118 0.2090 0.2090 8,405 -0.01(-3.64%)
Nov 02, 2023 0.2053 0.2170 0.2053 0.2169 30,660 +0.02(+11.52%)
Nov 01, 2023 0.1945 0.1945 0.1945 0.1945 17,738 -0.00(-0.46%)
Oct 31, 2023 0.1954 0.1989 0.1954 0.1954 20,303 -0.02(-11.18%)
Oct 30, 2023 0.2297 0.2297 0.2200 0.2200 10,208 +0.03(+16.03%)
Oct 27, 2023 0.1982 0.1982 0.1896 0.1896 10,213 -0.00(-2.17%)
Oct 26, 2023 0.2080 0.2080 0.1938 0.1938 32,200 -0.02(-9.78%)
Oct 25, 2023 0.2314 0.2314 0.1995 0.2148 19,945 +0.01(+5.35%)
Oct 24, 2023 0.1868 0.2299 0.1868 0.2039 46,574 +0.02(+9.15%)
Oct 23, 2023 0.1840 0.1975 0.1700 0.1868 67,295 +0.00(+0.76%)
Oct 20, 2023 0.1729 0.1854 0.1574 0.1854 9,527 -0.00(-2.42%)
Oct 19, 2023 0.1779 0.1913 0.1646 0.1900 106,433 +0.03(+15.78%)
Oct 18, 2023 0.1641 0.1641 0.1641 0.1641 1,235 -0.02(-10.08%)
Oct 17, 2023 0.1797 0.1825 0.1557 0.1825 31,810 +0.02(+12.65%)
Oct 13, 2023 0.1620 0 -0.00(-1.28%)
Oct 12, 2023 0.1649 0.1697 0.1641 0.1641 17,415 -0.01(-7.60%)
Oct 11, 2023 0.1641 0.1776 0.1641 0.1776 30,227 -0.00(-1.33%)
Oct 10, 2023 0.1839 0.1839 0.1800 0.1800 11,100 -0.00(-1.80%)
Oct 09, 2023 0.1889 0.2024 0.1833 0.1833 3,910 -0.03(-13.66%)
Oct 06, 2023 0.1831 0.2216 0.1798 0.2123 108,835 +0.01(+4.07%)
Oct 05, 2023 0.2040 0.2040 0.2040 0.2040 5,643 +0.04(+24.09%)
Oct 04, 2023 0.1774 0.1776 0.1500 0.1644 59,685 -0.01(-7.48%)
Oct 03, 2023 0.1891 0.1891 0.1777 0.1777 2,485 -0.02(-8.92%)
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.