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, 2022 0.2960 0.4500 0.2771 0.3253 9,729 +0.05(+16.18%)
Feb 25, 2022 0.3072 0.3000 0.2769 0.2800 25,936 -0.03(-9.68%)
Feb 24, 2022 0.3000 0.3100 0.2520 0.3100 43,527 +0.02(+7.04%)
Feb 23, 2022 0.3100 0.3100 0.2650 0.2896 1,953 -0.01(-2.43%)
Feb 22, 2022 0.3000 0.3600 0.2968 0.2968 22,169 -0.02(-7.25%)
Feb 18, 2022 0.3200 0 -0.01(-3.21%)
Feb 17, 2022 0.3750 0.3800 0.3000 0.3306 5,850 +0.02(+6.65%)
Feb 16, 2022 0.3600 0.3600 0.3100 0.3100 16,435 -0.05(-12.97%)
Feb 15, 2022 0.3600 0.3600 0.3300 0.3562 5,479 +0.02(+5.98%)
Feb 14, 2022 0.3499 0.4500 0.3100 0.3361 11,077 -0.02(-6.87%)
Feb 11, 2022 0.3101 0.4000 0.3101 0.3609 107,060 -0.03(-7.01%)
Feb 10, 2022 0.3900 0.4400 0.3100 0.3881 48,857 -0.00(-0.49%)
Feb 09, 2022 0.4000 0.4400 0.3161 0.3900 57,927 -0.01(-1.81%)
Feb 08, 2022 0.4400 0.4400 0.3750 0.3972 4,204 +0.01(+1.74%)
Feb 07, 2022 0.4100 0.4200 0.3500 0.3904 23,187 +0.07(+22.00%)
Feb 04, 2022 0.3656 0.3709 0.3200 0.3200 6,494 +0.01(+3.23%)
Feb 02, 2022 0.3731 0.3731 0.3100 0.3100 22,461 -0.06(-15.92%)
Feb 01, 2022 0.3921 0.3921 0.3450 0.3687 18,485 -0.04(-10.07%)
Jan 31, 2022 0.3447 0.4100 0.3100 0.4100 26,597 +0.14(+51.85%)
Jan 28, 2022 0.2700 0.3363 0.2500 0.2700 55,604 +0.02(+8.00%)
Jan 27, 2022 0.3314 0.3365 0.2500 0.2500 39,340 -0.10(-28.20%)
Jan 26, 2022 0.2600 0.3500 0.2600 0.3482 27,481 +0.09(+33.92%)
Jan 25, 2022 0.3200 0.3324 0.2500 0.2600 13,763 -0.07(-20.00%)
Jan 24, 2022 0.3001 0.3399 0.1600 0.3250 129,150 -0.02(-6.34%)
Jan 21, 2022 0.3500 0.4100 0.3100 0.3470 246,913 -0.02(-4.59%)
Jan 20, 2022 0.4000 0.4011 0.3600 0.3637 69,627 -0.04(-9.68%)
Jan 19, 2022 0.3860 0.4200 0.3690 0.4027 9,171 +0.01(+2.08%)
Jan 18, 2022 0.3400 0.4199 0.3400 0.3945 40,927 +0.03(+6.91%)
Jan 14, 2022 0.3690 0 -0.03(-6.87%)
Jan 13, 2022 0.4086 0.4199 0.3600 0.3962 16,880 -0.01(-2.08%)
Jan 12, 2022 0.4048 0.4264 0.3700 0.4046 19,495 +0.00(+1.15%)
Jan 11, 2022 0.3988 0.4790 0.3909 0.4000 22,109 -0.02(-5.77%)
Jan 10, 2022 0.3600 0.4245 0.3600 0.4245 2,325 -0.01(-1.28%)
Jan 07, 2022 0.3918 0.5000 0.3812 0.4300 75,420 +0.12(+38.71%)
Jan 06, 2022 0.4053 0.4106 0.3100 0.3100 49,360 -0.10(-24.70%)
Jan 05, 2022 0.4379 0.4450 0.4068 0.4117 57,888 -0.03(-7.13%)
Jan 04, 2022 0.3550 0.4708 0.3550 0.4433 87,258 +0.04(+10.82%)
Jan 03, 2022 0.3300 0.5100 0.3300 0.4000 30,371 -0.07(-14.89%)
Dec 31, 2021 0.4450 0.4800 0.3500 0.4700 127,769 +0.09(+23.68%)
Dec 30, 2021 0.4275 0.4800 0.3800 0.3800 33,879 -0.02(-5.00%)
Dec 29, 2021 0.4195 0.4800 0.3500 0.4000 39,938 -0.00(-0.50%)
Dec 28, 2021 0.3100 0.4100 0.3100 0.4020 40,545 +0.01(+3.61%)
Dec 27, 2021 0.3500 0.5000 0.3001 0.3880 85,848 -0.05(-12.22%)
Dec 23, 2021 0.4114 0.5000 0.4114 0.4420 19,442 +0.03(+7.54%)
Dec 22, 2021 0.3500 0.4500 0.3500 0.4110 19,413 +0.01(+1.38%)
Dec 21, 2021 0.3931 0.4214 0.3929 0.4054 25,040 +0.01(+3.71%)
Dec 20, 2021 0.3833 0.4000 0.3737 0.3909 30,255 -0.02(-5.88%)
Dec 17, 2021 0.3922 0.4153 0.3727 0.4153 48,901 +0.01(+2.01%)
Dec 16, 2021 0.3500 0.4173 0.3500 0.4071 19,605 -0.01(-3.07%)
Dec 15, 2021 0.4000 0.4257 0.3747 0.4200 59,990 +0.03(+8.72%)
Dec 14, 2021 0.3812 0.4210 0.3750 0.3863 101,215 +0.00(+1.21%)
Dec 13, 2021 0.3500 0.4574 0.3500 0.3817 46,780 -0.03(-7.91%)
Dec 10, 2021 0.4616 0.4616 0.3400 0.4145 34,496 -0.05(-10.42%)
Dec 08, 2021 0.4627 0.4627 0.4627 75 +0.01(+1.51%)
Dec 07, 2021 0.4800 0.4956 0.4558 0.4558 34,478 -0.00(-0.15%)
Dec 06, 2021 0.4122 0.5200 0.4122 0.4565 61,198 -0.06(-12.21%)
Dec 03, 2021 0.5013 0.5200 0.4489 0.5200 69,674 +0.02(+3.24%)
Dec 02, 2021 0.5000 0.5214 0.4723 0.5037 66,488 +0.02(+3.58%)
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.