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 (%)
Jun 30, 2022 0.1564 0.1564 0.1400 0.1400 432 -0.02(-13.53%)
Jun 29, 2022 0.2000 0.2000 0.1619 0.1619 2,285 -0.01(-6.52%)
Jun 28, 2022 0.1732 0.1732 0.1732 0.1732 350 +0.01(+7.44%)
Jun 27, 2022 0.1612 0.1612 0.1612 0.1612 2,000 -0.02(-13.38%)
Jun 24, 2022 0.1701 0.2100 0.1701 0.1861 10,420 +0.02(+12.79%)
Jun 23, 2022 0.1630 0.1700 0.1630 0.1650 15,135 +0.01(+8.41%)
Jun 22, 2022 0.1584 0.1584 0.1522 0.1522 558 +0.03(+20.79%)
Jun 21, 2022 0.1653 0.1875 0.1260 0.1260 32,200 -0.03(-21.25%)
Jun 17, 2022 0.1500 0.1600 0.1200 0.1600 109,580 -0.01(-5.88%)
Jun 16, 2022 0.1534 0.1700 0.1497 0.1700 99,446 +0.06(+54.55%)
Jun 15, 2022 0.1643 0.1643 0.0910 0.1100 63,090 -0.07(-40.54%)
Jun 14, 2022 0.1625 0.1850 0.1400 0.1850 8,617 +0.04(+23.33%)
Jun 13, 2022 0.1409 0.1521 0.1300 0.1500 20,092 -0.03(-16.67%)
Jun 10, 2022 0.1610 0.1885 0.1610 0.1800 14,600 -0.01(-3.28%)
Jun 09, 2022 0.2000 0.2800 0.1861 0.1861 9,223 -0.01(-4.17%)
Jun 07, 2022 0.1942 80 -0.01(-5.27%)
Jun 06, 2022 0.2300 0.2300 0.1800 0.2050 257,292 -0.00(-0.82%)
Jun 03, 2022 0.2135 0.2135 0.1800 0.2067 63,786 -0.00(-0.48%)
Jun 02, 2022 0.2039 0.2195 0.2039 0.2077 10,778 +0.03(+15.39%)
Jun 01, 2022 0.2100 0.2100 0.1800 0.1800 7,800 -0.04(-18.18%)
May 31, 2022 0.2300 0.2373 0.2200 0.2200 37,311 +0.01(+4.76%)
May 27, 2022 0.2145 0.2199 0.1905 0.2100 22,297 +0.04(+27.27%)
May 25, 2022 0.1650 80 -0.04(-17.87%)
May 24, 2022 0.2000 0.2009 0.1610 0.2009 17,413 -0.02(-8.68%)
May 23, 2022 0.2399 0.2399 0.2200 0.2200 1,839 +0.01(+7.16%)
May 20, 2022 0.2000 0.2092 0.2000 0.2053 9,439 +0.01(+2.65%)
May 19, 2022 0.2500 0.2500 0.2000 0.2000 24,351 +0.00(+0.00%)
May 18, 2022 0.2101 0.2200 0.2000 0.2000 22,270 -0.03(-12.09%)
May 17, 2022 0.2153 0.2600 0.2153 0.2275 15,000 +0.02(+8.33%)
May 16, 2022 0.2400 0.2400 0.2100 0.2100 36,050 -0.01(-4.28%)
May 13, 2022 0.2000 0.2400 0.2000 0.2194 11,270 +0.02(+9.70%)
May 12, 2022 0.2000 0.2350 0.2000 0.2000 157,467 -0.03(-12.36%)
May 11, 2022 0.2400 0.2400 0.2000 0.2282 62,217 -0.01(-4.92%)
May 10, 2022 0.2700 0.2700 0.2000 0.2400 33,203 +0.00(+1.44%)
May 09, 2022 0.2500 0.2500 0.2366 0.2366 65,595 -0.02(-9.00%)
May 06, 2022 0.2650 0.2705 0.2500 0.2600 63,237 -0.02(-6.44%)
May 05, 2022 0.2900 0.2900 0.2600 0.2779 48,970 +0.01(+4.87%)
May 04, 2022 0.2965 0.3900 0.2650 0.2650 12,250 -0.05(-17.19%)
May 03, 2022 0.3200 0.3270 0.2600 0.3200 78,974 +0.06(+23.08%)
May 02, 2022 0.3087 0.3127 0.2500 0.2600 32,516 -0.04(-14.53%)
Apr 29, 2022 0.3500 0.3500 0.2500 0.3042 121,988 +0.01(+3.86%)
Apr 28, 2022 0.2500 0.2929 0.2500 0.2929 23,475 +0.04(+17.16%)
Apr 27, 2022 0.2879 0.3100 0.2500 0.2500 14,591 -0.05(-15.68%)
Apr 26, 2022 0.2500 0.3150 0.2500 0.2965 26,102 -0.02(-7.34%)
Apr 25, 2022 0.3000 0.3200 0.2787 0.3200 146,979 -0.01(-2.35%)
Apr 21, 2022 0.3277 0 -0.02(-4.74%)
Apr 20, 2022 0.2800 0.3440 0.2800 0.3440 24,950 +0.08(+32.31%)
Apr 19, 2022 0.2500 0.3485 0.2500 0.2600 28,930 -0.15(-35.80%)
Apr 18, 2022 0.3143 0.4050 0.2400 0.4050 69,322 +0.09(+28.57%)
Apr 14, 2022 0.3150 0.3323 0.3150 0.3150 22,485 -0.00(-0.32%)
Apr 13, 2022 0.3160 0.3160 0.3160 0.3160 28,780 +0.00(+0.32%)
Apr 12, 2022 0.3675 0.3675 0.3150 0.3150 6,899 -0.01(-3.34%)
Apr 11, 2022 0.3150 0.3458 0.3150 0.3259 3,194 -0.03(-8.46%)
Apr 08, 2022 0.3555 0.3560 0.3555 0.3560 1,220 +0.01(+2.24%)
Apr 07, 2022 0.3543 0.3543 0.3482 0.3482 50,000 -0.01(-3.49%)
Apr 06, 2022 0.3251 0.3608 0.3251 0.3608 700 -0.01(-2.62%)
Apr 05, 2022 0.3700 0.3730 0.3700 0.3705 22,993 +0.06(+17.62%)
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.