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 (%)
Feb 28, 2020 0.0800 0.0945 0.0800 0.0866 24,700 +0.02(+23.54%)
Feb 27, 2020 0.0900 0.1040 0.0701 0.0701 39,050 -0.01(-13.46%)
Feb 26, 2020 0.0855 0.0950 0.0800 0.0810 47,600 -0.02(-18.26%)
Feb 25, 2020 0.1000 0.1425 0.0810 0.0991 195,603 -0.02(-15.15%)
Feb 24, 2020 0.1150 0.1168 0.1150 0.1168 2,109 -0.00(-3.47%)
Feb 21, 2020 0.1210 0.1210 0.1210 0.1210 35,600 +0.00(+3.60%)
Feb 20, 2020 0.1200 0.1200 0.1168 0.1168 4,045 -0.00(-2.67%)
Feb 19, 2020 0.1425 0.1425 0.1141 0.1200 9,669 -0.02(-11.11%)
Feb 18, 2020 0.1325 0.1750 0.1100 0.1350 15,642 -0.00(-2.81%)
Feb 14, 2020 0.1296 0.1389 0.1200 0.1389 26,800 +0.01(+9.28%)
Feb 13, 2020 0.1750 0.1750 0.1100 0.1271 31,150 +0.02(+13.58%)
Feb 12, 2020 0.1400 0.1400 0.1119 0.1119 30,650 -0.03(-18.56%)
Feb 11, 2020 0.1261 0.1500 0.1200 0.1374 55,800 +0.03(+26.99%)
Feb 07, 2020 0.1082 0.1082 0.1082 0 +0.01(+8.20%)
Feb 05, 2020 0.1000 0.1000 0.1000 0 -0.01(-7.49%)
Feb 04, 2020 0.0915 0.1081 0.0915 0.1081 15,000 -0.00(-1.73%)
Jan 31, 2020 0.1100 0.1100 0.1100 0 -0.00(-2.65%)
Jan 30, 2020 0.0550 0.1200 0.0550 0.1130 34,256 +0.01(+7.62%)
Jan 29, 2020 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-5.41%)
Jan 28, 2020 0.1051 0.1150 0.1050 0.1110 40,000 -0.00(-3.48%)
Jan 27, 2020 0.1074 0.1150 0.1074 0.1150 15,000 +0.02(+17.59%)
Jan 24, 2020 0.1140 0.1140 0.0978 0.0978 43,500 +0.00(+1.87%)
Jan 23, 2020 0.0924 0.1065 0.0924 0.0960 8,000 -0.02(-16.52%)
Jan 22, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.00(+0.09%)
Jan 21, 2020 0.1042 0.1149 0.1042 0.1149 21,950 -0.00(-0.09%)
Jan 17, 2020 0.0800 0.1210 0.0800 0.1150 558,500 +0.03(+27.92%)
Jan 16, 2020 0.1000 0.1000 0.0899 0.0899 24,200 -0.01(-10.10%)
Jan 15, 2020 0.0945 0.1000 0.0945 0.1000 32,300 +0.00(+4.60%)
Jan 14, 2020 0.0854 0.0956 0.0841 0.0956 129,380 +0.03(+35.80%)
Jan 09, 2020 0.0704 0.0704 0.0704 0 +0.00(+0.00%)
Jan 08, 2020 0.0505 0.0704 0.0505 0.0704 1,625 -0.03(-29.60%)
Jan 07, 2020 0.0890 0.1000 0.0798 0.1000 28,595 +0.02(+25.00%)
Jan 06, 2020 0.0800 0.0800 0.0800 0.0800 84,750 +0.00(+5.68%)
Jan 03, 2020 0.0800 0.0800 0.0757 0.0757 4,000 -0.00(-5.37%)
Jan 02, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+23.08%)
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%)
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.