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 30, 2020 0.0721 0.0750 0.0636 0.0636 900 +0.00(+1.44%)
Jun 29, 2020 0.0607 0.0627 0.0500 0.0627 89,305 +0.01(+14.00%)
Jun 26, 2020 0.0688 0.0750 0.0550 0.0550 20,100 -0.02(-21.43%)
Jun 25, 2020 0.0650 0.0700 0.0557 0.0700 69,609 +0.02(+30.11%)
Jun 24, 2020 0.0538 0.0538 0.0500 0.0538 3,650 -0.01(-9.43%)
Jun 23, 2020 0.0538 0.0650 0.0505 0.0594 40,330 +0.00(+0.34%)
Jun 22, 2020 0.0592 0.0592 0.0592 0.0592 24,050 -0.00(-1.33%)
Jun 19, 2020 0.0602 0.0602 0.0560 0.0600 4,500 +0.00(+2.04%)
Jun 18, 2020 0.0605 0.0650 0.0572 0.0588 18,300 +0.00(+5.00%)
Jun 17, 2020 0.0560 0.0560 0.0560 0.0560 6,192 +0.00(+0.00%)
Jun 16, 2020 0.0503 0.0560 0.0503 0.0560 39,400 +0.00(+1.82%)
Jun 15, 2020 0.0550 0.0550 0.0550 0.0550 20,600 -0.00(-5.01%)
Jun 11, 2020 0.0579 0.0579 0.0579 0 -0.00(-3.50%)
Jun 10, 2020 0.0709 0.0709 0.0600 0.0600 29,254 -0.01(-8.95%)
Jun 09, 2020 0.0659 0.0659 0.0659 0.0659 500 +0.00(+1.38%)
Jun 08, 2020 0.0720 0.0720 0.0605 0.0650 80,373 -0.01(-7.14%)
Jun 05, 2020 0.0600 0.0700 0.0600 0.0700 12,300 -0.01(-9.68%)
Jun 04, 2020 0.0775 0.0775 0.0775 0.0775 10,000 +0.01(+21.66%)
Jun 03, 2020 0.0730 0.0850 0.0637 0.0637 28,682 +0.00(+6.17%)
Jun 02, 2020 0.0600 0.0600 0.0600 0.0600 325 -0.01(-7.69%)
Jun 01, 2020 0.0606 0.0775 0.0475 0.0650 55,925 -0.01(-7.14%)
May 29, 2020 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-1.41%)
May 28, 2020 0.0710 0.0800 0.0710 0.0710 24,200 +0.00(+1.43%)
May 27, 2020 0.0784 0.0825 0.0700 0.0700 18,011 -0.02(-26.32%)
May 26, 2020 0.0950 0.0950 0.0950 0.0950 500 +0.02(+35.71%)
May 22, 2020 0.0763 0.0763 0.0700 0.0700 10,100 -0.00(-4.11%)
May 21, 2020 0.0840 0.0840 0.0730 0.0730 27,100 +0.00(+4.29%)
May 20, 2020 0.0825 0.0950 0.0700 0.0700 32,775 -0.01(-15.15%)
May 19, 2020 0.0800 0.0825 0.0775 0.0825 6,768 +0.00(+2.87%)
May 18, 2020 0.0802 0.0802 0.0802 0.0802 5,020 +0.00(+0.12%)
May 15, 2020 0.0820 0.0820 0.0801 0.0801 1,800 -0.00(-2.32%)
May 14, 2020 0.0671 0.0821 0.0630 0.0820 7,718 +0.02(+36.67%)
May 13, 2020 0.0784 0.0784 0.0600 0.0600 200 -0.01(-14.29%)
May 11, 2020 0.0700 0.0700 0.0700 0 -0.02(-20.63%)
May 08, 2020 0.0834 0.0950 0.0834 0.0882 56,300 +0.02(+26.00%)
May 07, 2020 0.0684 0.0786 0.0601 0.0700 178,810 -0.01(-15.15%)
May 06, 2020 0.0750 0.0825 0.0750 0.0825 26,100 +0.00(+0.36%)
May 05, 2020 0.0877 0.0878 0.0768 0.0822 5,392 +0.01(+12.14%)
May 04, 2020 0.0733 0.0733 0.0733 0.0733 2,000 -0.01(-6.51%)
May 01, 2020 0.0784 0.0784 0.0784 0.0784 11,500 -0.01(-12.89%)
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%)
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.