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 (%)
Jul 31, 2018 0.1286 0.1286 0.1200 0.1200 23,000 -0.00(-3.77%)
Jul 30, 2018 0.1440 0.1515 0.1228 0.1247 101,339 -0.01(-7.63%)
Jul 27, 2018 0.1560 0.1560 0.1350 0.1350 83,300 -0.02(-12.85%)
Jul 26, 2018 0.1499 0.1600 0.1397 0.1549 40,537 +0.02(+12.25%)
Jul 25, 2018 0.1500 0.1500 0.1324 0.1380 13,738 -0.01(-6.82%)
Jul 24, 2018 0.1427 0.1481 0.1388 0.1481 58,545 +0.02(+17.08%)
Jul 23, 2018 0.1236 0.1450 0.1181 0.1265 21,030 +0.01(+8.86%)
Jul 20, 2018 0.1352 0.1353 0.1150 0.1162 267,584 -0.01(-7.04%)
Jul 19, 2018 0.1250 0.1250 0.1250 0.1250 1,879 -0.01(-4.51%)
Jul 18, 2018 0.1310 0.1337 0.1309 0.1309 143,090 +0.00(+0.00%)
Jul 17, 2018 0.1090 0.1309 0.1090 0.1309 27,500 +0.03(+24.67%)
Jul 16, 2018 0.1050 0.1100 0.1050 0.1050 357,650 -0.01(-6.25%)
Jul 12, 2018 0.1120 0.1120 0.1120 0 +0.00(+0.00%)
Jul 11, 2018 0.1321 0.1321 0.1100 0.1120 96,400 -0.02(-15.22%)
Jul 10, 2018 0.1313 0.1321 0.1010 0.1321 286,100 +0.00(+0.38%)
Jul 09, 2018 0.1350 0.1370 0.1300 0.1316 94,340 -0.01(-6.00%)
Jul 06, 2018 0.1400 0.1400 0.1400 0.1400 67,500 +0.00(+0.86%)
Jul 05, 2018 0.1418 0.2000 0.1388 0.1388 165,473 -0.02(-13.25%)
Jul 03, 2018 0.1600 0.1600 0.1600 0 -0.06(-27.27%)
Jul 02, 2018 0.1600 0.2600 0.1600 0.2200 16,445 +0.06(+35.64%)
Jun 29, 2018 0.1660 0.1660 0.1616 0.1622 14,600 +0.00(+0.43%)
Jun 28, 2018 0.1650 0.1700 0.1586 0.1615 40,500 +0.00(+0.94%)
Jun 27, 2018 0.1600 0.1600 0.1600 0.1600 6,850 +0.00(+0.00%)
Jun 26, 2018 0.1600 0.1600 0.1600 0.1600 3,500 -0.01(-5.44%)
Jun 25, 2018 0.1640 0.1787 0.1640 0.1692 28,600 -0.01(-3.31%)
Jun 22, 2018 0.1800 0.1800 0.1639 0.1750 130,100 -0.01(-3.31%)
Jun 21, 2018 0.1754 0.1810 0.1700 0.1810 12,300 +0.00(+0.56%)
Jun 20, 2018 0.1757 0.1800 0.1757 0.1800 2,440 +0.00(+0.56%)
Jun 19, 2018 0.1700 0.1850 0.1488 0.1790 60,900 +0.02(+10.90%)
Jun 18, 2018 0.1600 0.1740 0.1600 0.1614 14,670 -0.01(-6.87%)
Jun 15, 2018 0.1750 0.1639 0.1733 19,150 -0.00(-0.97%)
Jun 14, 2018 0.1750 0.1800 0.1700 0.1750 51,935 +0.00(+2.34%)
Jun 13, 2018 0.1710 0.1800 0.1708 0.1710 31,840 -0.01(-3.50%)
Jun 12, 2018 0.1710 0.1772 0.1710 0.1772 16,450 -0.00(-0.95%)
Jun 11, 2018 0.2070 0.2070 0.1750 0.1789 25,000 -0.04(-18.68%)
Jun 08, 2018 0.2190 0.2200 0.2131 0.2200 3,096 +0.00(+0.92%)
Jun 06, 2018 0.2180 0.2180 0.2180 0 -0.00(-0.91%)
Jun 05, 2018 0.2222 0.2222 0.2053 0.2200 37,165 -0.01(-3.08%)
Jun 04, 2018 0.2234 0.2350 0.2234 0.2270 30,100 +0.00(+0.44%)
Jun 01, 2018 0.2300 0.2300 0.2189 0.2260 50,065 +0.01(+3.67%)
May 31, 2018 0.2235 0.2235 0.1879 0.2180 16,732 -0.02(-8.48%)
May 30, 2018 0.2105 0.2382 0.2100 0.2382 35,500 +0.03(+12.73%)
May 29, 2018 0.2300 0.2300 0.1810 0.2113 16,482 +0.03(+17.39%)
May 25, 2018 0.1800 0.1800 0.1800 0 -0.04(-19.50%)
May 24, 2018 0.2296 0.2300 0.2150 0.2236 17,343 -0.01(-2.78%)
May 23, 2018 0.2271 0.2300 0.2219 0.2300 25,200 +0.01(+4.03%)
May 22, 2018 0.2409 0.2990 0.2050 0.2211 137,659 -0.06(-21.04%)
May 21, 2018 0.2401 0.2800 0.2300 0.2800 27,300 +0.04(+14.90%)
May 18, 2018 0.2400 0.2437 0.2259 0.2437 8,512 -0.02(-5.87%)
May 17, 2018 0.2555 0.2596 0.2555 0.2589 8,950 +0.01(+5.67%)
May 16, 2018 0.2500 0.2504 0.2442 0.2450 12,761 +0.00(+1.37%)
May 15, 2018 0.2490 0.2540 0.2400 0.2417 3,757 -0.01(-4.81%)
May 14, 2018 0.2500 0.3050 0.2500 0.2539 63,594 +0.00(+1.89%)
May 11, 2018 0.2800 0.2800 0.2368 0.2492 75,028 -0.04(-12.56%)
May 10, 2018 0.2770 0.2874 0.2601 0.2850 118,189 +0.01(+3.60%)
May 09, 2018 0.2890 0.2890 0.2700 0.2751 69,396 +0.01(+5.37%)
May 08, 2018 0.2650 0.2800 0.2500 0.2611 87,058 -0.01(-3.30%)
May 07, 2018 0.2896 0.2930 0.2600 0.2700 173,197 -0.04(-11.71%)
May 04, 2018 0.3047 0.3225 0.3026 0.3058 63,600 -0.00(-1.35%)
May 03, 2018 0.2610 0.3217 0.2587 0.3100 654,049 +0.03(+11.06%)
May 02, 2018 0.2890 0.2890 0.2700 0.2791 60,992 +0.02(+7.36%)
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.