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 (%)
Jan 31, 2024 0.2100 0.2468 0.2100 0.2468 5,904 +0.00(+0.90%)
Jan 30, 2024 0.2409 0.2446 0.2409 0.2446 55,218 -0.01(-3.59%)
Jan 29, 2024 0.2452 0.2601 0.2452 0.2537 68,182 -0.00(-0.12%)
Jan 26, 2024 0.2487 0.2563 0.2363 0.2540 115,850 +0.02(+10.43%)
Jan 25, 2024 0.2348 0.2348 0.2236 0.2300 143,515 +0.00(+1.68%)
Jan 24, 2024 0.2294 0.2308 0.2225 0.2262 3,786 +0.00(+0.94%)
Jan 23, 2024 0.2264 0.2264 0.2196 0.2241 6,067 -0.01(-2.90%)
Jan 22, 2024 0.2100 0.2342 0.2100 0.2308 13,914 -0.00(-1.79%)
Jan 19, 2024 0.2400 0.2400 0.2350 0.2350 24,761 -0.01(-2.08%)
Jan 18, 2024 0.2432 0.2432 0.2274 0.2400 25,740 -0.02(-8.08%)
Jan 17, 2024 0.2393 0.2666 0.2393 0.2611 31,602 -0.01(-3.22%)
Jan 16, 2024 0.2605 0.2698 0.2595 0.2698 11,126 +0.01(+1.89%)
Jan 12, 2024 0.2890 0.2895 0.2583 0.2648 30,373 -0.02(-7.41%)
Jan 11, 2024 0.3095 0.3096 0.2800 0.2860 131,020 -0.01(-1.92%)
Jan 10, 2024 0.2936 0.2936 0.2916 0.2916 10,508 -0.01(-2.80%)
Jan 09, 2024 0.2755 0.3047 0.2755 0.3000 23,512 +0.01(+2.01%)
Jan 08, 2024 0.2921 0.3303 0.2843 0.2941 41,727 +0.01(+2.65%)
Jan 05, 2024 0.2838 0.2961 0.2807 0.2865 4,805 -0.01(-2.15%)
Jan 04, 2024 0.2927 0.3122 0.2720 0.2928 51,080 -0.01(-1.84%)
Jan 03, 2024 0.2902 0.3001 0.2746 0.2983 23,867 -0.02(-5.09%)
Jan 02, 2024 0.3173 0.3246 0.3094 0.3143 53,335 +0.03(+10.40%)
Dec 29, 2023 0.3132 0.3132 0.2844 0.2847 27,435 -0.02(-7.26%)
Dec 28, 2023 0.3210 0.3460 0.3070 0.3070 94,290 -0.04(-11.71%)
Dec 27, 2023 0.3350 0.3477 0.2931 0.3477 191,367 +0.01(+4.45%)
Dec 26, 2023 0.3114 0.3329 0.3050 0.3329 101,816 +0.03(+10.97%)
Dec 22, 2023 0.2698 0.3100 0.2651 0.3000 365,994 +0.02(+5.75%)
Dec 21, 2023 0.2849 0.2849 0.2700 0.2837 50,477 -0.01(-1.90%)
Dec 20, 2023 0.2722 0.2892 0.2688 0.2892 42,950 +0.02(+9.38%)
Dec 19, 2023 0.2769 0.2769 0.2557 0.2644 80,374 -0.01(-2.97%)
Dec 18, 2023 0.2500 0.2775 0.2500 0.2725 71,134 +0.00(+1.76%)
Dec 15, 2023 0.2678 0.2678 0.2678 0.2678 23,130 -0.01(-2.26%)
Dec 14, 2023 0.2757 0.2851 0.2705 0.2740 35,388 -0.00(-0.62%)
Dec 13, 2023 0.2571 0.2859 0.2571 0.2757 124,259 +0.01(+5.43%)
Dec 12, 2023 0.2738 0.2776 0.2552 0.2615 68,381 -0.00(-0.65%)
Dec 11, 2023 0.2757 0.2792 0.2550 0.2632 39,836 -0.04(-12.18%)
Dec 08, 2023 0.2797 0.3028 0.2796 0.2997 122,420 +0.02(+7.04%)
Dec 07, 2023 0.2800 0.2800 0.2700 0.2800 17,212 -0.02(-8.20%)
Dec 06, 2023 0.3097 0.3097 0.2940 0.3050 62,855 +0.00(+0.20%)
Dec 05, 2023 0.3105 0.3200 0.2846 0.3044 100,664 +0.01(+3.33%)
Dec 04, 2023 0.3200 0.3200 0.2640 0.2946 163,634 +0.03(+11.00%)
Dec 01, 2023 0.2470 0.2672 0.2470 0.2654 148,016 +0.02(+9.17%)
Nov 30, 2023 0.2468 0.2468 0.2431 0.2431 15,389 +0.00(+0.16%)
Nov 29, 2023 0.2445 0.2504 0.2365 0.2427 53,512 +0.00(+0.17%)
Nov 28, 2023 0.2335 0.2542 0.2300 0.2423 281,638 +0.00(+0.79%)
Nov 27, 2023 0.2500 0.2505 0.2400 0.2404 54,127 -0.01(-4.03%)
Nov 24, 2023 0.2519 0.2519 0.2480 0.2505 4,431 +0.00(+0.32%)
Nov 22, 2023 0.2440 0.2497 0.2357 0.2497 4,595 +0.01(+2.76%)
Nov 21, 2023 0.2354 0.2472 0.2354 0.2430 59,016 -0.01(-3.23%)
Nov 20, 2023 0.2441 0.2511 0.2372 0.2511 14,291 +0.03(+12.10%)
Nov 17, 2023 0.2000 0.2315 0.2000 0.2240 5,600 -0.02(-8.05%)
Nov 16, 2023 0.2436 0.2436 0.2436 0.2436 10,026 -0.00(-1.18%)
Nov 15, 2023 0.2000 0.2476 0.2000 0.2465 127,073 +0.02(+6.53%)
Nov 14, 2023 0.2310 0.2352 0.2310 0.2314 17,889 +0.01(+6.44%)
Nov 13, 2023 0.2409 0.2409 0.2174 0.2174 3,088 -0.02(-9.64%)
Nov 10, 2023 0.2300 0.2406 0.2285 0.2406 13,200 +0.02(+9.36%)
Nov 09, 2023 0.2477 0.2477 0.2200 0.2200 36,750 +0.05(+29.79%)
Nov 08, 2023 0.2097 0.2394 0.1695 0.1695 45,455 -0.04(-18.51%)
Nov 07, 2023 0.2100 0.2186 0.2080 0.2080 14,380 -0.01(-5.45%)
Nov 06, 2023 0.2090 0.2200 0.2090 0.2200 43,626 +0.01(+5.26%)
Nov 03, 2023 0.2118 0.2118 0.2090 0.2090 8,405 -0.01(-3.64%)
Nov 02, 2023 0.2053 0.2170 0.2053 0.2169 30,660 +0.02(+11.52%)
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.