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 (%)
Apr 30, 2020 0.0900 0.0921 0.0900 0.0900 3,555 +0.00(+5.88%)
Apr 29, 2020 0.0613 0.0850 0.0550 0.0850 104,021 +0.01(+10.39%)
Apr 28, 2020 0.0770 0.0770 0.0770 0.0770 19,301 +0.00(+0.00%)
Apr 27, 2020 0.0726 0.0770 0.0585 0.0770 5,300 -0.00(-3.75%)
Apr 24, 2020 0.0750 0.0850 0.0750 0.0800 51,800 +0.01(+14.29%)
Apr 23, 2020 0.0670 0.0700 0.0670 0.0700 9,699 -0.01(-12.28%)
Apr 22, 2020 0.0725 0.0798 0.0725 0.0798 3,750 -0.00(-0.25%)
Apr 21, 2020 0.0776 0.0800 0.0776 0.0800 4,000 +0.00(+0.88%)
Apr 20, 2020 0.0727 0.0801 0.0727 0.0793 16,800 +0.02(+44.18%)
Apr 17, 2020 0.0700 0.0700 0.0550 0.0550 10,100 -0.02(-28.01%)
Apr 16, 2020 0.0798 0.0800 0.0764 0.0764 2,510 +0.00(+4.66%)
Apr 15, 2020 0.0730 0.0730 0.0730 1 +0.00(+0.00%)
Apr 14, 2020 0.0698 0.0760 0.0698 0.0730 11,800 +0.00(+1.11%)
Apr 13, 2020 0.0825 0.0900 0.0700 0.0722 37,000 +0.01(+9.23%)
Apr 09, 2020 0.1400 0.1400 0.0661 0.0661 13,400 -0.00(-3.64%)
Apr 08, 2020 0.0686 0.0686 0.0686 0.0686 15,900 +0.00(+0.29%)
Apr 07, 2020 0.1800 0.1800 0.0684 0.0684 117,894 -0.00(-0.87%)
Apr 06, 2020 0.0692 0.0692 0.0690 0.0690 1,000 +0.01(+9.00%)
Apr 03, 2020 0.0633 0.0633 0.0633 0.0633 5,000 -0.00(-6.08%)
Apr 02, 2020 0.0723 0.0723 0.0250 0.0674 4,446 -0.01(-13.59%)
Apr 01, 2020 0.0780 0.0780 0.0780 0.0780 7,000 +0.00(+0.00%)
Mar 31, 2020 0.0250 0.0791 0.0250 0.0780 65,444 +0.02(+27.87%)
Mar 30, 2020 0.0728 0.0728 0.0470 0.0610 9,446 -0.00(-2.87%)
Mar 27, 2020 0.0692 0.1100 0.0587 0.0628 66,000 -0.00(-0.95%)
Mar 26, 2020 0.0634 0.0634 0.0634 0.0634 1,000 +0.00(+2.26%)
Mar 25, 2020 0.0667 0.0667 0.0620 0.0620 2,220 -0.01(-16.33%)
Mar 24, 2020 0.0741 0.0741 0.0741 0.0741 6,175 +0.03(+67.65%)
Mar 23, 2020 0.0400 0.0442 0.0400 0.0442 12,456 -0.01(-11.60%)
Mar 20, 2020 0.0643 0.0798 0.0500 0.0500 46,200 -0.01(-15.68%)
Mar 19, 2020 0.0433 0.0593 0.0395 0.0593 38,120 +0.01(+32.96%)
Mar 18, 2020 0.0550 0.1146 0.0446 0.0446 238,783 -0.00(-0.89%)
Mar 17, 2020 0.0374 0.0450 0.0374 0.0450 11,607 +0.01(+50.00%)
Mar 16, 2020 0.0570 0.0576 0.0300 0.0300 62,156 -0.03(-47.37%)
Mar 13, 2020 0.0480 0.0590 0.0480 0.0570 23,000 +0.01(+16.56%)
Mar 12, 2020 0.0600 0.0609 0.0350 0.0489 75,171 -0.02(-28.61%)
Mar 11, 2020 0.0700 0.0800 0.0550 0.0685 97,250 -0.00(-4.46%)
Mar 10, 2020 0.0717 0.0717 0.0717 0.0717 3,000 +0.00(+2.43%)
Mar 09, 2020 0.0822 0.0900 0.0690 0.0700 183,759 -0.02(-19.82%)
Mar 06, 2020 0.0999 0.0999 0.0873 0.0873 3,300 -0.01(-12.70%)
Mar 05, 2020 0.0900 0.1000 0.0900 0.1000 111,000 -0.00(-0.79%)
Mar 04, 2020 0.0900 0.1008 0.0900 0.1008 5,000 +0.01(+15.86%)
Mar 03, 2020 0.0886 0.0886 0.0823 0.0870 169,419 -0.01(-13.00%)
Mar 02, 2020 0.1034 0.1034 0.0868 0.1000 44,700 +0.01(+15.47%)
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%)
Dec 02, 2019 0.0670 0.0670 0.0670 0.0670 40,000 +0.01(+11.67%)
Nov 29, 2019 0.0550 0.0600 0.0550 0.0600 5,000 +0.00(+1.69%)
Nov 27, 2019 0.0483 0.0590 0.0483 0.0590 2,200 +0.01(+18.00%)
Nov 26, 2019 0.0546 0.0546 0.0438 0.0500 6,600 +0.00(+7.99%)
Nov 25, 2019 0.0420 0.0463 0.0420 0.0463 5,000 +0.00(+10.24%)
Nov 22, 2019 0.0700 0.0700 0.0420 0.0420 35,100 -0.01(-16.00%)
Nov 21, 2019 0.0500 0.0614 0.0500 0.0500 70,217 +0.00(+0.00%)
Nov 20, 2019 0.0500 0.0563 0.0500 0.0500 2,100 +0.01(+19.05%)
Nov 19, 2019 0.0492 0.0492 0.0420 0.0420 7,250 -0.01(-14.46%)
Nov 18, 2019 0.0491 0.0491 0.0491 0.0491 2,320 +0.00(+9.11%)
Nov 15, 2019 0.0450 0.0450 0.0450 0.0450 1,000 -0.00(-2.17%)
Nov 13, 2019 0.0460 0.0460 0.0460 0 -0.00(-7.07%)
Nov 08, 2019 0.0495 0.0495 0.0495 0 -0.00(-1.00%)
Nov 07, 2019 0.0500 0.0500 0.0500 40 +0.00(+0.00%)
Nov 05, 2019 0.0500 0.0500 0.0500 0 -0.00(-3.85%)
Nov 04, 2019 0.0400 0.0520 0.0400 0.0520 10,563 +0.00(+0.00%)
Nov 01, 2019 0.0470 0.0520 0.0470 0.0520 8,000 +0.00(+2.77%)
Oct 31, 2019 0.0470 0.0506 0.0470 0.0506 44,999 +0.01(+37.50%)
Oct 30, 2019 0.0561 0.0625 0.0368 0.0368 5,800 -0.01(-14.02%)
Oct 29, 2019 0.0574 0.0574 0.0428 0.0428 11,000 -0.02(-28.67%)
Oct 28, 2019 0.0600 0.0600 0.0517 0.0600 155,425 +0.01(+20.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0.0500 10,800 +0.01(+30.89%)
Oct 24, 2019 0.0400 0.0400 0.0382 0.0382 5,000 -0.00(-4.50%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0400 0.0400 19,600 -0.01(-20.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 10,225 +0.00(+2.04%)
Oct 15, 2019 0.0490 0.0490 0.0490 0 -0.02(-33.78%)
Oct 10, 2019 0.0740 0.0740 0.0740 0 +0.02(+48.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2019 0.0500 0.0500 0.0500 0.0500 7,501 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 03, 2019 0.0625 0.0625 0.0500 0.0500 2,785 -0.00(-5.48%)
Oct 01, 2019 0.0529 0.0529 0.0529 0 -0.01(-10.34%)
Sep 30, 2019 0.0590 0.0590 0.0500 0.0590 6,000 +0.00(+3.51%)
Sep 27, 2019 0.0548 0.0570 0.0548 0.0570 3,500 +0.01(+14.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-8.59%)
Sep 25, 2019 0.0500 0.0550 0.0500 0.0547 109,050 -0.01(-8.83%)
Sep 24, 2019 0.0868 0.0868 0.0600 0.0600 20,000 -0.03(-32.36%)
Sep 23, 2019 0.0887 0.0887 0.0887 0.0887 10,000 +0.03(+52.93%)
Sep 20, 2019 0.0764 0.1000 0.0580 0.0580 20,900 -0.01(-17.14%)
Sep 17, 2019 0.0700 0.0700 0.0700 0 -0.01(-11.62%)
Sep 16, 2019 0.0792 0.0792 0.0792 0.0792 20,666 -0.00(-4.69%)
Sep 13, 2019 0.0475 0.0842 0.0475 0.0831 45,900 +0.03(+48.39%)
Sep 11, 2019 0.0560 0.0560 0.0560 0 -0.00(-5.08%)
Sep 10, 2019 0.0590 0.0590 0.0590 0.0590 1,500 -0.00(-1.67%)
Sep 09, 2019 0.0500 0.0600 0.0500 0.0600 145,534 +0.01(+20.00%)
Sep 06, 2019 0.0500 0.0575 0.0500 0.0500 111,600 -0.00(-9.09%)
Sep 05, 2019 0.0550 0.0555 0.0550 0.0550 308,500 -0.01(-9.84%)
Sep 04, 2019 0.0511 0.0610 0.0511 0.0610 17,858 +0.00(+1.67%)
Sep 03, 2019 0.0490 0.0695 0.0490 0.0600 116,961 +0.00(+4.35%)
Aug 30, 2019 0.0575 0.0575 0.0575 0.0575 10,000 +0.01(+12.75%)
Aug 29, 2019 0.0510 0.0510 0.0510 0.0510 2,600 +0.00(+0.00%)
Aug 28, 2019 0.0510 0.0510 0.0510 9,379 +0.00(+0.00%)
Aug 27, 2019 0.0579 0.0579 0.0510 0.0510 127,342 +0.00(+0.00%)
Aug 26, 2019 0.0510 0.0510 0.0510 0.0510 900 -0.01(-15.00%)
Aug 23, 2019 0.2500 0.2500 0.0600 0.0600 15,900 -0.01(-16.32%)
Aug 21, 2019 0.0717 0.0717 0.0717 0 +0.01(+22.98%)
Aug 20, 2019 0.0583 0.0583 0.0583 75 +0.00(+0.00%)
Aug 19, 2019 0.0583 0.0583 0.0583 0.0583 522 +0.00(+1.57%)
Aug 15, 2019 0.0574 0.0574 0.0574 0 +0.00(+0.00%)
Aug 14, 2019 0.0610 0.0610 0.0510 0.0574 88,450 -0.00(-5.90%)
Aug 13, 2019 0.0675 0.0700 0.0610 0.0610 33,740 -0.01(-9.63%)
Aug 12, 2019 0.0755 0.0755 0.0675 0.0675 42,558 -0.01(-14.56%)
Aug 09, 2019 0.0815 0.0815 0.0708 0.0790 29,500 -0.02(-21.00%)
Aug 05, 2019 0.1000 0.1000 0.1000 0 +0.02(+22.70%)
Aug 02, 2019 0.0820 0.0820 0.0610 0.0815 15,200 -0.00(-0.37%)
Aug 01, 2019 0.0660 0.0818 0.0660 0.0818 1,100 +0.00(+3.94%)
Jul 31, 2019 0.0787 0.0787 0.0787 0.0787 1,900 +0.00(+3.55%)
Jul 30, 2019 0.0750 0.0790 0.0750 0.0760 18,741 +0.00(+1.60%)
Jul 29, 2019 0.0748 0.0748 0.0748 0.0748 1,103 +0.00(+0.27%)
Jul 26, 2019 0.0746 0.0746 0.0746 0.0746 900 -0.00(-0.53%)
Jul 24, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 23, 2019 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.35%)
Jul 22, 2019 0.1050 0.1050 0.0898 0.0898 12,523 -0.02(-14.72%)
Jul 19, 2019 0.1000 0.1053 0.0510 0.1053 16,100 +0.01(+5.30%)
Jul 18, 2019 0.0887 0.1200 0.0887 0.1000 83,600 +0.01(+11.98%)
Jul 17, 2019 0.0510 0.0893 0.0510 0.0893 12,000 -0.01(-10.70%)
Jul 16, 2019 0.0902 0.1000 0.0825 0.1000 64,854 -0.00(-2.34%)
Jul 15, 2019 0.1050 0.1050 0.1024 0.1024 17,500 -0.01(-6.91%)
Jul 12, 2019 0.1200 0.1200 0.1100 0.1100 33,000 +0.00(+1.95%)
Jul 11, 2019 0.1170 0.1170 0.1079 0.1079 9,605 -0.01(-10.08%)
Jul 10, 2019 0.1200 0.1200 0.1200 0.1200 522 -0.00(-3.46%)
Jul 08, 2019 0.1243 0.1243 0.1243 0 +0.01(+13.00%)
Jul 05, 2019 0.1100 0.1387 0.1100 0.1100 22,100 -0.03(-19.41%)
Jul 03, 2019 0.1700 0.1700 0.1100 0.1365 13,600 +0.03(+24.09%)
Jul 02, 2019 0.1238 0.1238 0.1100 0.1100 4,400 -0.03(-18.52%)
Jul 01, 2019 0.1400 0.1500 0.1275 0.1350 52,672 -0.02(-12.34%)
Jun 28, 2019 0.1371 0.1650 0.1371 0.1540 63,800 +0.01(+10.00%)
Jun 27, 2019 0.1275 0.1400 0.1275 0.1400 18,000 -0.04(-22.22%)
Jun 26, 2019 0.1607 0.1800 0.1275 0.1800 175,511 +0.01(+5.20%)
Jun 25, 2019 0.1539 0.1711 0.1250 0.1711 24,226 +0.02(+12.57%)
Jun 24, 2019 0.1400 0.1520 0.1400 0.1520 31,400 +0.02(+16.92%)
Jun 21, 2019 0.0830 0.1300 0.0830 0.1300 28,400 +0.02(+17.01%)
Jun 20, 2019 0.1200 0.1200 0.1100 0.1111 27,761 -0.01(-9.60%)
Jun 19, 2019 0.0880 0.1229 0.0880 0.1229 11,434 +0.00(+2.42%)
Jun 18, 2019 0.1200 0.1200 0.1200 0.1200 15,500 -0.01(-7.69%)
Jun 17, 2019 0.1200 0.1435 0.1200 0.1300 32,500 +0.01(+10.54%)
Jun 14, 2019 0.1292 0.1292 0.1101 0.1176 17,400 -0.00(-3.53%)
Jun 13, 2019 0.1219 0.1219 0.1219 0.1219 6,700 +0.01(+10.82%)
Jun 12, 2019 0.1200 0.1200 0.1100 0.1100 35,300 -0.04(-26.67%)
Jun 11, 2019 0.0830 0.1500 0.0830 0.1500 9,750 +0.03(+26.37%)
Jun 10, 2019 0.1375 0.1375 0.1187 0.1187 16,100 +0.01(+8.20%)
Jun 06, 2019 0.1097 0.1097 0.1097 0 +0.03(+32.17%)
Jun 05, 2019 0.0830 0.0830 0.0830 0.0830 3,000 -0.02(-17.00%)
Jun 04, 2019 0.1000 0.1000 0.0950 0.1000 22,500 -0.03(-25.21%)
Jun 03, 2019 0.1337 0.1337 0.1337 0.1337 1,000 +0.03(+27.33%)
May 31, 2019 0.1800 0.1800 0.0831 0.1050 61,200 -0.04(-30.00%)
May 30, 2019 0.1448 0.1500 0.1362 0.1500 55,900 +0.02(+12.61%)
May 29, 2019 0.1364 0.1364 0.1208 0.1332 31,575 -0.00(-2.35%)
May 28, 2019 0.1100 0.1550 0.1100 0.1364 204,183 +0.05(+50.88%)
May 24, 2019 0.0800 0.0915 0.0800 0.0904 40,900 +0.02(+25.21%)
May 23, 2019 0.0635 0.0874 0.0635 0.0722 45,800 +0.01(+12.81%)
May 22, 2019 0.0635 0.0640 0.0635 0.0640 7,000 -0.02(-26.27%)
May 21, 2019 0.0558 0.0868 0.0470 0.0868 22,000 +0.05(+117.00%)
May 20, 2019 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
May 17, 2019 0.0400 0.0400 0.0400 0.0400 3,500 -0.01(-16.67%)
May 15, 2019 0.0480 0.0480 0.0480 0 -0.00(-5.51%)
May 14, 2019 0.0520 0.0530 0.0470 0.0508 99,600 -0.01(-10.88%)
May 13, 2019 0.0579 0.0579 0.0500 0.0570 82,197 +0.01(+14.69%)
May 10, 2019 0.0425 0.0497 0.0425 0.0497 193,100 +0.01(+16.94%)
May 08, 2019 0.0425 0.0425 0.0425 0 +0.00(+1.19%)
May 03, 2019 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
May 02, 2019 0.0399 0.0498 0.0399 0.0450 59,179 +0.00(+12.50%)
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.