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

Neptune Digital Assets Corp (OP: NPPTF )

0.2147 -0.0146 (-6.37%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 10, 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 (%)
Apr 30, 2019 0.0572 0.0572 0.0500 0.0500 90,300 -0.01(-16.67%)
Apr 23, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 22, 2019 0.0572 0.0600 0.0572 0.0600 30,498 +0.01(+21.70%)
Apr 18, 2019 0.0500 0.0500 0.0461 0.0493 28,500 -0.00(-1.40%)
Apr 17, 2019 0.0500 0.0500 0.0500 0.0500 8,325 -0.01(-16.39%)
Apr 16, 2019 0.0598 0.0598 0.0598 0.0598 8,325 +0.02(+49.50%)
Apr 15, 2019 0.0400 0.0400 0.0400 0.0400 950 -0.01(-20.00%)
Apr 12, 2019 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Apr 11, 2019 0.0500 0.0500 0.0400 0.0400 370,230 -0.02(-33.33%)
Apr 10, 2019 0.0512 0.0600 0.0512 0.0600 31,084 +0.00(+0.00%)
Apr 09, 2019 0.0650 0.0650 0.0600 0.0600 326,960 -0.01(-9.09%)
Apr 08, 2019 0.0648 0.0660 0.0630 0.0660 31,246 +0.00(+3.61%)
Apr 05, 2019 0.0630 0.0700 0.0630 0.0637 31,200 -0.00(-3.78%)
Apr 04, 2019 0.0800 0.0800 0.0662 0.0662 50,500 -0.00(-5.43%)
Apr 03, 2019 0.0613 0.0700 0.0613 0.0700 49,616 +0.01(+14.75%)
Apr 02, 2019 0.0700 0.0700 0.0610 0.0610 16,198 +0.01(+18.45%)
Apr 01, 2019 0.0475 0.0515 0.0475 0.0515 2,800 +0.01(+29.07%)
Mar 29, 2019 0.0399 0.0399 0.0399 0.0399 30,000 -0.00(-0.25%)
Mar 28, 2019 0.0400 0.0400 0.0400 40 +0.00(+0.00%)
Mar 27, 2019 0.0533 0.0533 0.0400 0.0400 47,928 -0.00(-4.76%)
Mar 26, 2019 0.0460 0.0460 0.0420 0.0420 6,000 -0.02(-30.00%)
Mar 25, 2019 0.0561 0.0650 0.0561 0.0600 40,600 +0.01(+30.43%)
Mar 21, 2019 0.0460 0.0460 0.0460 0 -0.01(-23.33%)
Mar 20, 2019 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Mar 19, 2019 0.0600 0.0600 0.0589 0.0600 28,500 +0.01(+11.94%)
Mar 18, 2019 0.0536 0.0537 0.0536 0.0536 112,500 +0.00(+0.00%)
Mar 15, 2019 0.0536 0.0536 0.0536 0.0536 700 +0.01(+27.62%)
Mar 14, 2019 0.0439 0.0439 0.0420 0.0420 10,000 +0.00(+2.44%)
Mar 11, 2019 0.0410 0.0410 0.0410 0 -0.00(-8.89%)
Mar 08, 2019 0.0450 0.0450 0.0450 0.0450 7,100 -0.01(-13.96%)
Mar 07, 2019 0.0561 0.0600 0.0410 0.0523 36,503 -0.01(-9.83%)
Mar 06, 2019 0.0580 0.0580 0.0580 0.0580 6,250 +0.02(+36.79%)
Mar 05, 2019 0.0424 0.0424 0.0424 0.0424 1,000 +0.00(+9.56%)
Mar 04, 2019 0.0546 0.0546 0.0387 0.0387 22,553 -0.00(-6.52%)
Mar 01, 2019 0.0450 0.0450 0.0414 0.0414 77,000 -0.01(-17.20%)
Feb 28, 2019 0.0500 0.0505 0.0300 0.0500 315,600 -0.01(-10.07%)
Feb 27, 2019 0.0597 0.0597 0.0556 0.0556 14,200 -0.00(-5.76%)
Feb 25, 2019 0.0590 0.0590 0.0590 0 -0.02(-21.33%)
Feb 22, 2019 0.0665 0.0750 0.0300 0.0750 39,600 +0.03(+69.30%)
Feb 21, 2019 0.0482 0.0482 0.0443 0.0443 14,000 -0.01(-14.48%)
Feb 20, 2019 0.0440 0.0581 0.0440 0.0518 60,750 +0.00(+10.21%)
Feb 19, 2019 0.0470 0.0470 0.0470 0.0470 100,000 +0.01(+28.77%)
Feb 15, 2019 0.0300 0.0365 0.0300 0.0365 1,600 +0.01(+21.67%)
Feb 14, 2019 0.0300 0.0300 0.0300 0.0300 3,600 +0.00(+0.00%)
Feb 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 08, 2019 0.0300 0.0388 0.0300 0.0300 6,300 +0.00(+0.00%)
Feb 06, 2019 0.0300 0.0300 0.0300 0 -0.01(-15.25%)
Feb 05, 2019 0.0400 0.0425 0.0354 0.0354 23,160 +0.01(+18.00%)
Feb 04, 2019 0.0300 0.0425 0.0300 0.0300 4,700 +0.00(+0.00%)
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.