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 30, 2021 0.4432 0.4629 0.4129 0.4629 55,717 +0.03(+7.65%)
Jul 29, 2021 0.4330 0.4553 0.4250 0.4300 80,109 -0.03(-7.11%)
Jul 28, 2021 0.4767 0.4818 0.4326 0.4629 49,703 +0.02(+5.20%)
Jul 27, 2021 0.4789 0.5100 0.4172 0.4400 148,303 -0.07(-13.30%)
Jul 26, 2021 0.4550 0.5100 0.4200 0.5075 217,744 +0.09(+22.61%)
Jul 23, 2021 0.3951 0.4139 0.3850 0.4139 27,898 +0.02(+4.71%)
Jul 22, 2021 0.3000 0.4104 0.3000 0.3953 83,387 -0.01(-2.40%)
Jul 21, 2021 0.4000 0.4246 0.3580 0.4050 124,760 +0.05(+13.13%)
Jul 20, 2021 0.3000 0.3580 0.3000 0.3580 76,408 +0.03(+9.71%)
Jul 19, 2021 0.3599 0.4000 0.3000 0.3263 141,197 -0.05(-12.92%)
Jul 16, 2021 0.3671 0.4400 0.3500 0.3747 78,062 +0.01(+1.82%)
Jul 15, 2021 0.3970 0.4106 0.3629 0.3680 105,398 -0.04(-9.72%)
Jul 14, 2021 0.3994 0.4198 0.3934 0.4076 47,340 +0.01(+1.90%)
Jul 13, 2021 0.4000 0.4199 0.4000 0.4000 208,957 -0.01(-1.77%)
Jul 12, 2021 0.4000 0.4348 0.4000 0.4072 34,203 -0.02(-4.35%)
Jul 09, 2021 0.4305 0.4460 0.4165 0.4257 62,766 +0.00(+0.71%)
Jul 08, 2021 0.4205 0.4300 0.4000 0.4227 110,030 -0.01(-2.29%)
Jul 07, 2021 0.5100 0.5100 0.4201 0.4326 134,334 +0.01(+2.39%)
Jul 06, 2021 0.4800 0.4800 0.4121 0.4225 69,798 -0.00(-1.15%)
Jul 02, 2021 0.4333 0.4531 0.3750 0.4274 50,942 +0.01(+1.76%)
Jul 01, 2021 0.4950 0.4950 0.4120 0.4200 105,713 -0.02(-4.55%)
Jun 30, 2021 0.5400 0.5400 0.4150 0.4400 78,439 -0.02(-4.33%)
Jun 29, 2021 0.4450 0.4863 0.4400 0.4599 133,229 +0.02(+4.76%)
Jun 28, 2021 0.5800 0.5800 0.4183 0.4390 72,188 +0.01(+2.40%)
Jun 25, 2021 0.4000 0.4401 0.4000 0.4287 133,839 -0.00(-0.30%)
Jun 24, 2021 0.4350 0.4668 0.4281 0.4300 103,749 -0.01(-2.07%)
Jun 23, 2021 0.5800 0.5800 0.4389 0.4391 45,739 -0.01(-2.42%)
Jun 22, 2021 0.4050 0.4671 0.3996 0.4500 224,475 +0.04(+9.76%)
Jun 21, 2021 0.4100 0.4422 0.4100 0.4100 272,127 -0.03(-6.82%)
Jun 18, 2021 0.4640 0.4700 0.4300 0.4400 81,650 -0.01(-2.31%)
Jun 17, 2021 0.5100 0.5100 0.4399 0.4504 128,284 -0.01(-2.09%)
Jun 16, 2021 0.4815 0.4842 0.4588 0.4600 58,734 -0.03(-7.01%)
Jun 15, 2021 0.5224 0.5320 0.5224 0.4947 125,981 -0.03(-5.59%)
Jun 14, 2021 0.5000 0.5478 0.5000 0.5240 204,533 +0.06(+13.91%)
Jun 11, 2021 0.4702 0.4798 0.4476 0.4600 47,664 -0.00(-0.11%)
Jun 10, 2021 0.5244 0.5350 0.4605 0.4605 191,869 -0.03(-6.99%)
Jun 09, 2021 0.4150 0.5309 0.4150 0.4951 307,257 +0.07(+15.17%)
Jun 08, 2021 0.4493 0.4745 0.4001 0.4299 642,147 -0.05(-9.49%)
Jun 07, 2021 0.4800 0.5103 0.4615 0.4750 160,427 -0.03(-5.00%)
Jun 04, 2021 0.5200 0.5238 0.4700 0.5000 272,393 -0.01(-1.96%)
Jun 03, 2021 0.5400 0.5400 0.4350 0.5100 127,069 -0.02(-4.66%)
Jun 02, 2021 0.5551 0.5551 0.5178 0.5349 284,852 -0.02(-2.75%)
Jun 01, 2021 0.5769 0.6072 0.5329 0.5500 183,214 -0.01(-2.29%)
May 28, 2021 0.5702 0.5904 0.5300 0.5629 145,497 -0.05(-7.83%)
May 27, 2021 0.6500 0.6700 0.5832 0.6107 161,351 -0.02(-3.05%)
May 26, 2021 0.5722 0.6408 0.5585 0.6299 216,233 +0.06(+10.90%)
May 25, 2021 0.4600 0.5799 0.4600 0.5680 255,722 +0.07(+13.15%)
May 24, 2021 0.6800 0.6800 0.4500 0.5020 275,572 -0.03(-6.29%)
May 21, 2021 0.5640 0.5775 0.5150 0.5357 219,118 -0.03(-4.98%)
May 20, 2021 0.5843 0.6599 0.5225 0.5638 181,539 +0.03(+6.38%)
May 19, 2021 0.5000 0.5999 0.5000 0.5300 449,628 -0.06(-9.48%)
May 18, 2021 0.5701 0.6300 0.5429 0.5855 110,607 +0.01(+0.97%)
May 17, 2021 0.5750 0.5926 0.5300 0.5799 268,791 -0.05(-7.95%)
May 14, 2021 0.6069 0.6600 0.5817 0.6300 240,328 +0.07(+12.50%)
May 13, 2021 0.5847 0.6215 0.5225 0.5600 440,260 -0.01(-2.12%)
May 12, 2021 0.5950 0.7000 0.5637 0.5721 960,837 -0.11(-15.87%)
May 11, 2021 0.6125 0.7154 0.5800 0.6800 266,848 +0.02(+3.01%)
May 10, 2021 0.8300 0.8300 0.6501 0.6601 726,645 -0.08(-10.34%)
May 07, 2021 0.6100 0.7900 0.6100 0.7362 195,162 +0.07(+11.07%)
May 06, 2021 0.8100 0.8100 0.6301 0.6628 500,799 -0.02(-2.69%)
May 05, 2021 0.7500 0.8800 0.6646 0.6811 568,157 -0.04(-5.40%)
May 04, 2021 0.8100 0.8100 0.6803 0.7200 570,604 -0.05(-6.49%)
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.