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 (%)
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%)
May 01, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Apr 30, 2019 0.0572 0.0572 0.0500 0.0500 90,300 -0.01(-16.67%)
Apr 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 22, 2019 0.0572 0.0600 0.0572 0.0600 30,498 +0.01(+21.70%)
Apr 18, 2019 0.0500 0.0500 0.0461 0.0493 28,500 -0.00(-1.40%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 8,325 -0.01(-16.39%)
Apr 16, 2019 0.0598 0.0598 0.0598 0.0598 8,325 +0.02(+49.50%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 950 -0.01(-20.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Apr 11, 2019 0.0500 0.0500 0.0400 0.0400 370,230 -0.02(-33.33%)
Apr 10, 2019 0.0512 0.0600 0.0512 0.0600 31,084 +0.00(+0.00%)
Apr 09, 2019 0.0650 0.0650 0.0600 0.0600 326,960 -0.01(-9.09%)
Apr 08, 2019 0.0648 0.0660 0.0630 0.0660 31,246 +0.00(+3.61%)
Apr 05, 2019 0.0630 0.0700 0.0630 0.0637 31,200 -0.00(-3.78%)
Apr 04, 2019 0.0800 0.0800 0.0662 0.0662 50,500 -0.00(-5.43%)
Apr 03, 2019 0.0613 0.0700 0.0613 0.0700 49,616 +0.01(+14.75%)
Apr 02, 2019 0.0700 0.0700 0.0610 0.0610 16,198 +0.01(+18.45%)
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.