Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Neptune Digital Assets Corp (OP: NPPTF )

0.2309 -0.0138 (-5.64%)
Streaming Delayed Price Updated: 3:44 PM 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 (%)
Aug 31, 2018 0.1089 0.1089 0.1089 0 +0.02(+16.22%)
Aug 29, 2018 0.0937 0.0937 0.0937 0 -0.02(-14.82%)
Aug 28, 2018 0.0943 0.2500 0.0943 0.1100 94,296 +0.02(+17.02%)
Aug 27, 2018 0.0860 0.1000 0.0860 0.0940 8,900 +0.01(+15.06%)
Aug 24, 2018 0.0794 0.0859 0.0700 0.0817 15,300 +0.00(+3.42%)
Aug 23, 2018 0.0830 0.0830 0.0716 0.0790 5,822 -0.01(-12.22%)
Aug 22, 2018 0.0800 0.0900 0.0800 0.0900 229,930 +0.01(+12.50%)
Aug 21, 2018 0.0850 0.0850 0.0800 0.0800 64,500 -0.00(-4.88%)
Aug 20, 2018 0.0969 0.0969 0.0831 0.0841 15,726 -0.02(-16.73%)
Aug 17, 2018 0.0996 0.1010 0.0846 0.1010 106,300 +0.00(+0.30%)
Aug 16, 2018 0.0969 0.1007 0.0861 0.1007 16,289 +0.00(+0.70%)
Aug 15, 2018 0.1000 0.1010 0.0970 0.1000 79,000 +0.00(+0.00%)
Aug 14, 2018 0.1150 0.1150 0.1000 0.1000 251,195 -0.02(-13.87%)
Aug 13, 2018 0.1333 0.1393 0.1161 0.1161 125,175 -0.01(-10.49%)
Aug 10, 2018 0.1300 0.1383 0.1276 0.1297 108,700 +0.00(+1.17%)
Aug 09, 2018 0.1286 0.1323 0.1282 0.1282 15,015 -0.00(-2.14%)
Aug 08, 2018 0.1350 0.1351 0.1300 0.1310 40,007 +0.01(+4.80%)
Aug 07, 2018 0.1400 0.1500 0.1250 0.1250 43,400 -0.02(-12.59%)
Aug 06, 2018 0.1430 0.1430 0.1430 0.1430 120 +0.02(+19.17%)
Aug 03, 2018 0.1250 0.1322 0.1200 0.1200 4,800 -0.00(-3.85%)
Aug 02, 2018 0.1400 0.1400 0.1210 0.1248 12,833 -0.01(-9.30%)
Aug 01, 2018 0.1400 0.1400 0.1287 0.1376 20,232 +0.02(+14.67%)
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%)
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.