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, 2023 0.1873 0.1873 0.1669 0.1669 602 -0.05(-24.38%)
Jun 29, 2023 0.1739 0.2319 0.1739 0.2207 53,966 +0.02(+8.35%)
Jun 28, 2023 0.1894 0.2095 0.1894 0.2037 24,887 +0.00(+2.26%)
Jun 27, 2023 0.1861 0.1992 0.1861 0.1992 9,190 +0.03(+15.61%)
Jun 26, 2023 0.1960 0.1960 0.1723 0.1723 15,820 -0.03(-14.58%)
Jun 23, 2023 0.1880 0.2025 0.1802 0.2017 20,676 +0.01(+5.49%)
Jun 22, 2023 0.2000 0.2000 0.1805 0.1912 33,700 -0.02(-7.50%)
Jun 21, 2023 0.2011 0.2067 0.2000 0.2067 34,001 +0.04(+21.16%)
Jun 20, 2023 0.1663 0.1706 0.1569 0.1706 12,449 +0.02(+13.73%)
Jun 16, 2023 0.1475 0.1583 0.1473 0.1500 7,864 -0.00(-1.83%)
Jun 15, 2023 0.1250 0.1528 0.1250 0.1528 13,220 +0.02(+18.73%)
Jun 14, 2023 0.1402 0.1614 0.1287 0.1287 24,314 -0.04(-22.70%)
Jun 12, 2023 0.1665 0 -0.00(-0.95%)
Jun 09, 2023 0.1647 0.1742 0.1388 0.1681 26,014 -0.02(-8.19%)
Jun 08, 2023 0.1831 0.1831 0.1831 0.1831 2,971 -0.00(-1.88%)
Jun 07, 2023 0.1691 0.1866 0.1287 0.1866 2,100 +0.01(+8.74%)
Jun 06, 2023 0.1840 0.1840 0.1699 0.1716 7,975 -0.01(-6.59%)
Jun 02, 2023 0.1837 2,798 +0.02(+9.87%)
May 31, 2023 0.1672 10 +0.03(+19.43%)
May 30, 2023 0.1299 0.1800 0.1299 0.1400 4,000 -0.04(-22.74%)
May 26, 2023 0.1724 0.1812 0.1612 0.1812 15,498 +0.01(+6.59%)
May 24, 2023 0.1700 0 +0.00(+0.00%)
May 23, 2023 0.1700 0.1700 0.1700 0.1700 2,180 +0.00(+0.00%)
May 22, 2023 0.1810 0.1810 0.1700 0.1700 29,005 +0.02(+10.82%)
May 19, 2023 0.1700 0.1700 0.1534 0.1534 20,230 -0.03(-15.48%)
May 18, 2023 0.1815 0.1815 0.1815 0.1815 600 -0.01(-5.02%)
May 17, 2023 0.1748 0.1911 0.1748 0.1911 1,195 +0.01(+6.17%)
May 16, 2023 0.1700 0.1821 0.1700 0.1800 28,848 -0.00(-0.17%)
May 15, 2023 0.1600 0.1803 0.1600 0.1803 7,892 +0.00(+0.73%)
May 12, 2023 0.1789 0.1790 0.1789 0.1790 11,440 -0.00(-0.56%)
May 11, 2023 0.1700 0.1800 0.1700 0.1800 5,190 +0.00(+0.00%)
May 10, 2023 0.1929 0.1929 0.1800 0.1800 34,191 +0.00(+0.00%)
May 09, 2023 0.1874 0.1874 0.1800 0.1800 3,900 -0.03(-15.09%)
May 08, 2023 0.1894 0.2120 0.1894 0.2120 7,664 +0.01(+6.00%)
May 05, 2023 0.2000 0.2080 0.2000 0.2000 8,780 -0.02(-7.92%)
May 04, 2023 0.2200 0.2200 0.2172 0.2172 2,543 -0.01(-3.85%)
May 03, 2023 0.2259 0.2259 0.2259 0.2259 945 +0.02(+7.98%)
May 02, 2023 0.2001 0.2092 0.2001 0.2092 1,805 -0.01(-4.91%)
May 01, 2023 0.2193 0.2200 0.2126 0.2200 11,651 -0.01(-5.90%)
Apr 28, 2023 0.2350 0.2350 0.2338 0.2338 4,215 -0.01(-2.58%)
Apr 27, 2023 0.2331 0.2432 0.2331 0.2400 44,817 +0.02(+11.47%)
Apr 26, 2023 0.2419 0.2419 0.2153 0.2153 22,257 -0.01(-4.48%)
Apr 25, 2023 0.1825 0.2264 0.1825 0.2254 21,305 +0.02(+10.06%)
Apr 24, 2023 0.2245 0.2245 0.2000 0.2048 45,850 -0.02(-8.78%)
Apr 21, 2023 0.2225 0.2290 0.2225 0.2245 29,874 -0.02(-6.46%)
Apr 20, 2023 0.2358 0.2400 0.2358 0.2400 18,750 -0.02(-7.19%)
Apr 19, 2023 0.2550 0.2586 0.2550 0.2586 21,733 +0.00(+1.93%)
Apr 17, 2023 0.2537 100 -0.01(-2.42%)
Apr 14, 2023 0.2885 0.2957 0.2500 0.2600 91,758 +0.00(+1.56%)
Apr 13, 2023 0.3006 0.3006 0.2275 0.2560 187,633 +0.02(+8.94%)
Apr 12, 2023 0.2288 0.2523 0.2200 0.2350 99,145 +0.03(+17.50%)
Apr 11, 2023 0.1800 0.2000 0.1669 0.2000 103,988 +0.02(+8.11%)
Apr 10, 2023 0.1238 0.1850 0.1238 0.1850 37,966 +0.01(+8.82%)
Apr 06, 2023 0.1593 0.1839 0.1593 0.1700 31,567 +0.03(+17.24%)
Apr 05, 2023 0.1700 0.1957 0.1299 0.1450 29,094 -0.02(-9.38%)
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.