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 (%)
Aug 31, 2020 0.0544 0.0544 0.0544 0 -0.01(-9.33%)
Aug 28, 2020 0.0600 0.0600 0.0600 10 +0.00(+0.00%)
Aug 27, 2020 0.0600 0.0600 0.0600 0.0600 13,000 -0.01(-14.29%)
Aug 26, 2020 0.0650 0.0700 0.0650 0.0700 5,900 +0.02(+27.50%)
Aug 25, 2020 0.0548 0.0549 0.0548 0.0549 950 -0.02(-21.57%)
Aug 24, 2020 0.0665 0.0700 0.0665 0.0700 13,467 +0.02(+27.27%)
Aug 21, 2020 0.0550 0.0731 0.0550 0.0550 13,400 +0.00(+0.00%)
Aug 20, 2020 0.0550 0.0550 0.0550 0.0550 1,300 -0.01(-19.35%)
Aug 18, 2020 0.0682 0.0682 0.0682 0 +0.00(+0.29%)
Aug 17, 2020 0.0680 0.0680 0.0680 0.0680 4,491 -0.00(-0.87%)
Aug 14, 2020 0.0686 0.0686 0.0686 0.0686 700 +0.00(+4.73%)
Aug 13, 2020 0.0782 0.0782 0.0655 0.0655 412 -0.01(-18.63%)
Aug 12, 2020 0.0800 0.0805 0.0629 0.0805 9,550 +0.00(+0.37%)
Aug 11, 2020 0.0802 0.0802 0.0802 0.0802 18,565 -0.00(-2.20%)
Aug 10, 2020 0.1100 0.1100 0.0812 0.0820 23,400 +0.01(+18.84%)
Aug 07, 2020 0.0800 0.1270 0.0690 0.0690 4,700 -0.00(-6.63%)
Aug 06, 2020 0.0739 0.0739 0.0739 0.0739 4,900 -0.02(-18.43%)
Aug 05, 2020 0.0935 0.1270 0.0810 0.0906 26,386 +0.01(+6.59%)
Aug 04, 2020 0.0805 0.0850 0.0805 0.0850 7,432 +0.01(+6.25%)
Aug 03, 2020 0.0849 0.0850 0.0800 0.0800 28,039 +0.00(+0.00%)
Jul 31, 2020 0.0800 0.0850 0.0800 0.0800 11,000 -0.00(-2.20%)
Jul 30, 2020 0.0800 0.0819 0.0799 0.0818 9,490 +0.02(+23.94%)
Jul 29, 2020 0.0800 0.0850 0.0510 0.0660 36,050 -0.00(-2.94%)
Jul 28, 2020 0.0568 0.0780 0.0568 0.0680 6,645 -0.01(-10.64%)
Jul 27, 2020 0.0700 0.0769 0.0700 0.0761 50,625 +0.01(+14.44%)
Jul 24, 2020 0.0665 0.0665 0.0665 0.0665 10,000 +0.00(+0.00%)
Jul 23, 2020 0.0665 0.0665 0.0665 0.0665 1,000 -0.01(-7.77%)
Jul 22, 2020 0.0502 0.0721 0.0500 0.0721 41,000 -0.00(-1.50%)
Jul 21, 2020 0.0645 0.0790 0.0645 0.0732 24,047 -0.00(-2.79%)
Jul 20, 2020 0.0645 0.0753 0.0635 0.0753 47,145 -0.00(-5.87%)
Jul 17, 2020 0.0683 0.0850 0.0501 0.0800 7,900 +0.01(+13.96%)
Jul 16, 2020 0.0675 0.0707 0.0675 0.0702 16,913 -0.01(-7.63%)
Jul 15, 2020 0.0675 0.0760 0.0675 0.0760 112,006 +0.01(+11.27%)
Jul 14, 2020 0.0683 0.0683 0.0683 188 +0.00(+0.00%)
Jul 13, 2020 0.0750 0.0783 0.0500 0.0683 604,700 +0.01(+9.28%)
Jul 10, 2020 0.0625 0.0625 0.0625 0.0625 5,200 +0.00(+2.63%)
Jul 09, 2020 0.0609 0.0609 0.0609 0.0609 5,000 +0.01(+13.83%)
Jul 08, 2020 0.0625 0.0677 0.0500 0.0535 13,309 -0.00(-6.96%)
Jul 07, 2020 0.0550 0.0663 0.0550 0.0575 107,923 +0.00(+4.55%)
Jul 06, 2020 0.0550 0.0675 0.0550 0.0550 10,960 +0.00(+2.23%)
Jul 02, 2020 0.0688 0.0688 0.0538 0.0538 1,600 -0.01(-20.30%)
Jul 01, 2020 0.0750 0.0750 0.0675 0.0675 2,100 +0.00(+6.13%)
Jun 30, 2020 0.0721 0.0750 0.0636 0.0636 900 +0.00(+1.44%)
Jun 29, 2020 0.0607 0.0627 0.0500 0.0627 89,305 +0.01(+14.00%)
Jun 26, 2020 0.0688 0.0750 0.0550 0.0550 20,100 -0.02(-21.43%)
Jun 25, 2020 0.0650 0.0700 0.0557 0.0700 69,609 +0.02(+30.11%)
Jun 24, 2020 0.0538 0.0538 0.0500 0.0538 3,650 -0.01(-9.43%)
Jun 23, 2020 0.0538 0.0650 0.0505 0.0594 40,330 +0.00(+0.34%)
Jun 22, 2020 0.0592 0.0592 0.0592 0.0592 24,050 -0.00(-1.33%)
Jun 19, 2020 0.0602 0.0602 0.0560 0.0600 4,500 +0.00(+2.04%)
Jun 18, 2020 0.0605 0.0650 0.0572 0.0588 18,300 +0.00(+5.00%)
Jun 17, 2020 0.0560 0.0560 0.0560 0.0560 6,192 +0.00(+0.00%)
Jun 16, 2020 0.0503 0.0560 0.0503 0.0560 39,400 +0.00(+1.82%)
Jun 15, 2020 0.0550 0.0550 0.0550 0.0550 20,600 -0.00(-5.01%)
Jun 11, 2020 0.0579 0.0579 0.0579 0 -0.00(-3.50%)
Jun 10, 2020 0.0709 0.0709 0.0600 0.0600 29,254 -0.01(-8.95%)
Jun 09, 2020 0.0659 0.0659 0.0659 0.0659 500 +0.00(+1.38%)
Jun 08, 2020 0.0720 0.0720 0.0605 0.0650 80,373 -0.01(-7.14%)
Jun 05, 2020 0.0600 0.0700 0.0600 0.0700 12,300 -0.01(-9.68%)
Jun 04, 2020 0.0775 0.0775 0.0775 0.0775 10,000 +0.01(+21.66%)
Jun 03, 2020 0.0730 0.0850 0.0637 0.0637 28,682 +0.00(+6.17%)
Jun 02, 2020 0.0600 0.0600 0.0600 0.0600 325 -0.01(-7.69%)
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.