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, 2022 0.1540 0.1540 0.1540 0.1540 321 -0.03(-14.01%)
Aug 30, 2022 0.1710 0.1791 0.1710 0.1791 16,228 -0.00(-0.50%)
Aug 29, 2022 0.1740 0.1800 0.1740 0.1800 2,300 -0.00(-2.44%)
Aug 26, 2022 0.1826 0.1930 0.1826 0.1845 6,385 -0.01(-2.64%)
Aug 25, 2022 0.1907 0.1957 0.1895 0.1895 6,200 -0.01(-5.25%)
Aug 24, 2022 0.1987 0.2000 0.1987 0.2000 6,300 +0.01(+5.04%)
Aug 23, 2022 0.1800 0.1976 0.1770 0.1904 61,200 +0.01(+6.37%)
Aug 22, 2022 0.1805 0.1805 0.1700 0.1790 45,350 -0.02(-8.86%)
Aug 19, 2022 0.1964 0.1964 0.1952 0.1964 1,405 -0.01(-6.48%)
Aug 18, 2022 0.2100 0.2100 0.2100 0.2100 10,012 +0.01(+4.79%)
Aug 17, 2022 0.1972 0.2004 0.1972 0.2004 900 -0.00(-1.81%)
Aug 16, 2022 0.2159 0.2159 0.2041 0.2041 730 -0.02(-7.31%)
Aug 15, 2022 0.2050 0.2202 0.2050 0.2202 461 -0.01(-4.26%)
Aug 12, 2022 0.2203 0.2325 0.2203 0.2300 95,037 +0.00(+0.61%)
Aug 11, 2022 0.2333 0.2333 0.2190 0.2286 34,000 +0.02(+7.83%)
Aug 10, 2022 0.2142 0.2208 0.2038 0.2120 50,700 -0.00(-0.09%)
Aug 09, 2022 0.2122 0.2122 0.2122 0.2122 5,500 -0.02(-10.16%)
Aug 08, 2022 0.2297 0.2362 0.2217 0.2362 1,700 +0.01(+4.75%)
Aug 05, 2022 0.2255 0.2255 0.2255 0.2255 5,050 +0.00(+0.22%)
Aug 04, 2022 0.2250 0.2250 0.2250 0.2250 7,501 +0.00(+0.00%)
Aug 03, 2022 0.2153 0.2250 0.2062 0.2250 16,250 +0.01(+4.65%)
Aug 02, 2022 0.2360 0.2360 0.2080 0.2150 101,855 -0.04(-14.00%)
Aug 01, 2022 0.2610 0.2610 0.2500 0.2500 8,414 +0.01(+4.21%)
Jul 29, 2022 0.2410 0.2410 0.2247 0.2399 38,457 +0.03(+14.24%)
Jul 28, 2022 0.1937 0.2181 0.1890 0.2100 84,031 +0.01(+3.55%)
Jul 27, 2022 0.1898 0.2028 0.1898 0.2028 6,611 +0.02(+9.39%)
Jul 26, 2022 0.1900 0.1930 0.1854 0.1854 14,250 -0.01(-4.68%)
Jul 25, 2022 0.2061 0.2061 0.1945 0.1945 1,450 -0.02(-7.56%)
Jul 22, 2022 0.2106 0.2134 0.2089 0.2104 26,400 -0.01(-2.59%)
Jul 21, 2022 0.2173 0.2329 0.2147 0.2160 27,220 -0.01(-3.10%)
Jul 20, 2022 0.2320 0.2500 0.2200 0.2229 50,955 +0.00(+1.32%)
Jul 19, 2022 0.2054 0.2200 0.2054 0.2200 65,061 +0.02(+10.72%)
Jul 18, 2022 0.1962 0.2180 0.1960 0.1987 62,650 +0.04(+24.19%)
Jul 14, 2022 0.1600 0 +0.00(+0.00%)
Jul 13, 2022 0.1600 0.1600 0.1509 0.1600 19,750 +0.00(+0.00%)
Jul 12, 2022 0.1550 0.1660 0.1550 0.1600 10,250 -0.01(-5.88%)
Jul 11, 2022 0.1663 0.1788 0.1600 0.1700 12,665 -0.01(-4.49%)
Jul 08, 2022 0.1634 0.1780 0.1634 0.1780 6,065 -0.01(-3.78%)
Jul 07, 2022 0.1600 0.1850 0.1600 0.1850 5,250 +0.02(+15.62%)
Jul 06, 2022 0.1500 0.1600 0.1500 0.1600 12,890 +0.02(+13.96%)
Jul 05, 2022 0.1500 0.1516 0.1400 0.1404 305,550 +0.00(+0.29%)
Jul 01, 2022 0.1500 0.1500 0.1400 0.1400 131,010 +0.00(+0.00%)
Jun 30, 2022 0.1564 0.1564 0.1400 0.1400 432 -0.02(-13.53%)
Jun 29, 2022 0.2000 0.2000 0.1619 0.1619 2,285 -0.01(-6.52%)
Jun 28, 2022 0.1732 0.1732 0.1732 0.1732 350 +0.01(+7.44%)
Jun 27, 2022 0.1612 0.1612 0.1612 0.1612 2,000 -0.02(-13.38%)
Jun 24, 2022 0.1701 0.2100 0.1701 0.1861 10,420 +0.02(+12.79%)
Jun 23, 2022 0.1630 0.1700 0.1630 0.1650 15,135 +0.01(+8.41%)
Jun 22, 2022 0.1584 0.1584 0.1522 0.1522 558 +0.03(+20.79%)
Jun 21, 2022 0.1653 0.1875 0.1260 0.1260 32,200 -0.03(-21.25%)
Jun 17, 2022 0.1500 0.1600 0.1200 0.1600 109,580 -0.01(-5.88%)
Jun 16, 2022 0.1534 0.1700 0.1497 0.1700 99,446 +0.06(+54.55%)
Jun 15, 2022 0.1643 0.1643 0.0910 0.1100 63,090 -0.07(-40.54%)
Jun 14, 2022 0.1625 0.1850 0.1400 0.1850 8,617 +0.04(+23.33%)
Jun 13, 2022 0.1409 0.1521 0.1300 0.1500 20,092 -0.03(-16.67%)
Jun 10, 2022 0.1610 0.1885 0.1610 0.1800 14,600 -0.01(-3.28%)
Jun 09, 2022 0.2000 0.2800 0.1861 0.1861 9,223 -0.01(-4.17%)
Jun 07, 2022 0.1942 80 -0.01(-5.27%)
Jun 06, 2022 0.2300 0.2300 0.1800 0.2050 257,292 -0.00(-0.82%)
Jun 03, 2022 0.2135 0.2135 0.1800 0.2067 63,786 -0.00(-0.48%)
Jun 02, 2022 0.2039 0.2195 0.2039 0.2077 10,778 +0.03(+15.39%)
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.