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 (%)
Feb 28, 2023 0.1300 0.1300 0.1100 0.1100 13,190 -0.02(-15.32%)
Feb 27, 2023 0.1450 0.1450 0.1299 0.1299 2,001 +0.02(+18.09%)
Feb 24, 2023 0.0120 0.1100 0.0120 0.1100 8,937 -0.03(-22.15%)
Feb 22, 2023 0.1413 1 -0.00(-2.55%)
Feb 21, 2023 0.1800 0.1800 0.1300 0.1450 840 -0.01(-3.33%)
Feb 17, 2023 0.1500 0.1500 0.1500 0.1500 258 -0.01(-3.23%)
Feb 16, 2023 0.1400 0.1675 0.1400 0.1550 11,034 +0.01(+10.71%)
Feb 15, 2023 0.2000 0.2199 0.0725 0.1400 105,791 +0.01(+3.70%)
Feb 14, 2023 0.1350 0.1350 0.1350 0.1350 125 -0.04(-20.59%)
Feb 13, 2023 0.1700 0.1700 0.1700 0.1700 175 +0.01(+5.59%)
Feb 10, 2023 0.1700 0.1700 0.1185 0.1610 17,389 -0.02(-10.56%)
Feb 09, 2023 0.1700 0.1800 0.1700 0.1800 1,150 -0.01(-2.70%)
Feb 08, 2023 0.1750 0.2000 0.1500 0.1850 13,410 +0.03(+19.35%)
Feb 07, 2023 0.1300 0.1550 0.1300 0.1550 5,361 -0.01(-6.06%)
Feb 06, 2023 0.2400 0.2400 0.1550 0.1650 38,605 +0.02(+17.86%)
Feb 03, 2023 0.1588 0.1850 0.1364 0.1400 76,313 -0.03(-17.65%)
Feb 01, 2023 0.1700 0 +0.00(+2.41%)
Jan 31, 2023 0.1470 0.1680 0.1470 0.1660 33,611 +0.02(+16.90%)
Jan 30, 2023 0.1375 0.1420 0.1375 0.1420 1,695 +0.01(+11.81%)
Jan 27, 2023 0.1270 0.1270 0.1176 0.1270 11,206 -0.01(-6.96%)
Jan 26, 2023 0.1450 0.1450 0.1365 0.1365 13,228 +0.01(+8.33%)
Jan 25, 2023 0.1260 0.1260 0.1260 0.1260 548 -0.00(-0.08%)
Jan 24, 2023 0.1075 0.1480 0.1075 0.1261 2,800 +0.00(+2.52%)
Jan 23, 2023 0.1230 0.1230 0.1230 0.1230 6,000 -0.03(-18.00%)
Jan 20, 2023 0.1235 0.1500 0.1235 0.1500 15,200 +0.01(+7.14%)
Jan 19, 2023 0.1340 0.1400 0.0913 0.1400 7,100 +0.01(+4.09%)
Jan 18, 2023 0.1010 0.1345 0.1010 0.1345 31,550 +0.01(+12.08%)
Jan 17, 2023 0.1450 0.1450 0.1009 0.1200 21,554 -0.01(-9.43%)
Jan 13, 2023 0.1180 0.1325 0.1180 0.1325 11,113 -0.01(-5.02%)
Jan 12, 2023 0.1170 0.1395 0.1170 0.1395 65,000 +0.04(+38.12%)
Jan 10, 2023 0.1010 15 -0.03(-20.35%)
Jan 09, 2023 0.1268 0.1350 0.1268 0.1268 18,000 -0.00(-2.16%)
Jan 06, 2023 0.1185 0.1296 0.1185 0.1296 10,190 +0.02(+13.88%)
Jan 04, 2023 0.1138 45 +0.01(+7.16%)
Jan 03, 2023 0.1190 0.1190 0.0960 0.1062 5,165 +0.01(+9.26%)
Dec 30, 2022 0.1066 0.1071 0.0948 0.0972 40,828 +0.00(+0.10%)
Dec 29, 2022 0.0945 0.0971 0.0910 0.0971 5,039 +0.00(+0.10%)
Dec 28, 2022 0.1025 0.1025 0.0954 0.0970 69,000 -0.01(-9.77%)
Dec 27, 2022 0.0920 0.1150 0.0920 0.1075 12,867 -0.00(-3.50%)
Dec 23, 2022 0.0960 0.1114 0.0960 0.1114 22,700 -0.00(-3.30%)
Dec 22, 2022 0.1030 0.1154 0.1030 0.1152 7,150 +0.01(+9.71%)
Dec 21, 2022 0.1030 0.1138 0.1030 0.1050 18,060 -0.01(-6.75%)
Dec 20, 2022 0.1237 0.1262 0.1111 0.1126 36,545 -0.01(-8.38%)
Dec 19, 2022 0.1070 0.1229 0.1070 0.1229 7,996 +0.00(+2.16%)
Dec 16, 2022 0.1189 0.1203 0.1189 0.1203 4,500 -0.00(-2.12%)
Dec 15, 2022 0.1336 0.1336 0.1229 0.1229 3,221 -0.01(-5.17%)
Dec 14, 2022 0.1230 0.1296 0.1201 0.1296 924 +0.01(+8.72%)
Dec 13, 2022 0.1192 0.1192 0.1192 0.1192 100 -0.01(-4.64%)
Dec 12, 2022 0.1090 0.1270 0.1090 0.1250 24,366 +0.01(+4.87%)
Dec 09, 2022 0.1281 0.1281 0.1192 0.1192 2,755 -0.00(-2.13%)
Dec 08, 2022 0.1265 0.1267 0.1218 0.1218 8,155 +0.00(+2.01%)
Dec 07, 2022 0.1183 0.1194 0.1183 0.1194 1,250 -0.01(-7.87%)
Dec 05, 2022 0.1296 0 -0.00(-2.99%)
Dec 02, 2022 0.1364 0.1364 0.1334 0.1336 5,600 +0.00(+0.45%)
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.