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

Neptune Digital Assets Corp (OP: NPPTF )

0.2400 +0.0033 (+1.39%)
Streaming Delayed Price Updated: 12:44 PM EDT, Jun 6, 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 (%)
Sep 29, 2023 0.1707 0.1885 0.1707 0.1885 13,266 +0.00(+1.78%)
Sep 28, 2023 0.1790 0.1852 0.1790 0.1852 13,710 +0.01(+8.49%)
Sep 27, 2023 0.1776 0.1855 0.1703 0.1707 74,096 -0.01(-3.89%)
Sep 26, 2023 0.1776 0.1817 0.1776 0.1776 26,655 +0.00(+0.00%)
Sep 25, 2023 0.1510 0.1776 0.1776 0.1776 46,212 +0.01(+3.62%)
Sep 22, 2023 0.1653 0.1714 0.1653 0.1714 11,805 +0.01(+3.69%)
Sep 21, 2023 0.1777 0.1945 0.1653 0.1653 33,498 -0.02(-11.75%)
Sep 20, 2023 0.1510 0.1873 0.1510 0.1873 7,562 +0.02(+8.90%)
Sep 19, 2023 0.1720 0.1720 0.1720 0.1720 10,000 -0.01(-7.28%)
Sep 18, 2023 0.1825 0.1855 0.1773 0.1855 21,133 +0.01(+7.60%)
Sep 15, 2023 0.1774 0.1812 0.1724 0.1724 54,537 -0.01(-4.65%)
Sep 14, 2023 0.1725 0.1808 0.1700 0.1808 1,818 +0.01(+6.35%)
Sep 13, 2023 0.1700 0.1701 0.1510 0.1700 88,626 -0.01(-5.97%)
Sep 12, 2023 0.1819 0.1918 0.1808 0.1808 15,000 +0.01(+6.98%)
Sep 11, 2023 0.1718 0.1718 0.1628 0.1690 37,988 -0.00(-2.14%)
Sep 08, 2023 0.1500 0.1787 0.1500 0.1727 13,060 -0.02(-8.14%)
Sep 06, 2023 0.1880 1 +0.02(+10.01%)
Sep 05, 2023 0.1709 0.1709 0.1709 0.1709 3,536 -0.01(-3.99%)
Sep 01, 2023 0.1898 0.2133 0.1710 0.1780 96,893 -0.00(-2.41%)
Aug 31, 2023 0.2000 0.2000 0.1824 0.1824 13,973 -0.02(-10.72%)
Aug 30, 2023 0.1500 0.2043 0.1500 0.2043 4,110 +0.00(+0.15%)
Aug 29, 2023 0.2137 0.2137 0.1894 0.2040 33,077 +0.05(+28.95%)
Aug 28, 2023 0.1673 0.1673 0.1545 0.1582 18,686 -0.01(-6.94%)
Aug 25, 2023 0.1703 0.1837 0.1700 0.1700 38,163 -0.01(-6.70%)
Aug 23, 2023 0.1822 0 +0.01(+6.05%)
Aug 22, 2023 0.1363 0.1718 0.1363 0.1718 9,805 -0.01(-4.56%)
Aug 21, 2023 0.1863 0.2171 0.1723 0.1800 81,090 -0.01(-3.38%)
Aug 18, 2023 0.1750 0.1863 0.1750 0.1863 37,444 +0.04(+24.20%)
Aug 17, 2023 0.1948 0.2033 0.1500 0.1500 41,010 -0.06(-29.25%)
Aug 16, 2023 0.2122 0.2122 0.2120 0.2120 4,210 +0.01(+4.64%)
Aug 15, 2023 0.2026 0.2026 0.2026 0.2026 600 -0.00(-0.78%)
Aug 14, 2023 0.2101 0.2190 0.1550 0.2042 138,296 -0.02(-8.72%)
Aug 11, 2023 0.2237 0.2237 0.2237 0.2237 1,451 +0.01(+4.73%)
Aug 10, 2023 0.2150 0.2402 0.2136 0.2136 18,375 -0.02(-9.11%)
Aug 09, 2023 0.2424 0.2424 0.2216 0.2350 53,300 +0.01(+4.96%)
Aug 08, 2023 0.2150 0.2293 0.2050 0.2239 44,079 +0.02(+11.95%)
Aug 07, 2023 0.2497 0.2497 0.2000 0.2000 50,672 -0.02(-9.09%)
Aug 04, 2023 0.2200 0.2200 0.2155 0.2200 10,130 -0.00(-0.54%)
Aug 03, 2023 0.1500 0.2212 0.1500 0.2212 9,361 -0.01(-3.19%)
Aug 02, 2023 0.2382 0.2382 0.2270 0.2285 26,237 -0.00(-0.17%)
Aug 01, 2023 0.2347 0.2347 0.2266 0.2289 21,784 -0.01(-4.19%)
Jul 31, 2023 0.2381 0.2451 0.2337 0.2389 20,857 -0.00(-1.65%)
Jul 28, 2023 0.2521 0.2521 0.2429 0.2429 9,056 -0.01(-3.61%)
Jul 27, 2023 0.2520 0.2520 0.2520 0.2520 3,355 +0.02(+9.71%)
Jul 26, 2023 0.1403 0.2704 0.1403 0.2297 6,120 -0.02(-6.28%)
Jul 25, 2023 0.2484 0.2484 0.2407 0.2451 6,547 +0.01(+3.37%)
Jul 24, 2023 0.2373 0.2373 0.2371 0.2371 1,981 -0.02(-6.95%)
Jul 21, 2023 0.2675 0.2690 0.2473 0.2548 15,628 +0.00(+1.15%)
Jul 20, 2023 0.2700 0.2700 0.2519 0.2519 22,271 -0.01(-5.23%)
Jul 19, 2023 0.2650 0.2790 0.2613 0.2658 12,675 -0.00(-1.34%)
Jul 18, 2023 0.2621 0.2744 0.2621 0.2694 85,769 -0.03(-10.20%)
Jul 17, 2023 0.1963 0.3000 0.1963 0.3000 43,436 +0.03(+11.23%)
Jul 14, 2023 0.2406 0.4005 0.2406 0.2697 98,908 -0.05(-16.06%)
Jul 13, 2023 0.3100 0.3265 0.2404 0.3213 140,358 +0.04(+15.91%)
Jul 12, 2023 0.2597 0.2772 0.2597 0.2772 46,549 +0.03(+10.92%)
Jul 11, 2023 0.2500 0.2664 0.2450 0.2499 64,565 +0.01(+4.13%)
Jul 10, 2023 0.2320 0.2400 0.2200 0.2400 99,504 +0.01(+4.35%)
Jul 07, 2023 0.2351 0.2352 0.2300 0.2300 32,800 +0.02(+7.93%)
Jul 06, 2023 0.2122 0.2279 0.1597 0.2131 54,690 -0.01(-3.14%)
Jul 05, 2023 0.2152 0.2203 0.2127 0.2200 38,247 +0.03(+18.66%)
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.