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

Neptune Digital Assets Corp (OP: NPPTF )

0.2177 +0.0030 (+1.40%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 13, 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, 2018 0.2900 0.2972 0.2632 0.2790 109,046 -0.01(-2.62%)
Apr 27, 2018 0.2779 0.3100 0.2622 0.2865 172,541 -0.00(-1.21%)
Apr 26, 2018 0.3020 0.6000 0.2800 0.2900 488,752 -0.02(-7.73%)
Apr 25, 2018 0.2583 0.3201 0.2457 0.3143 559,378 +0.04(+14.17%)
Apr 23, 2018 0.2753 0.2753 0.2753 0 +0.01(+3.77%)
Apr 20, 2018 0.2653 0.2653 0.2653 0.2653 2,000 +0.03(+10.54%)
Apr 19, 2018 0.2476 0.2486 0.2394 0.2400 35,505 +0.01(+3.76%)
Apr 18, 2018 0.2327 0.2327 0.2197 0.2313 26,000 -0.01(-2.98%)
Apr 17, 2018 0.2409 0.2409 0.2384 0.2384 7,000 -0.00(-1.89%)
Apr 16, 2018 0.2423 0.2430 0.2423 0.2430 6,700 -0.00(-1.87%)
Apr 13, 2018 0.2500 0.2500 0.2476 0.2476 61,500 +0.01(+3.01%)
Apr 12, 2018 0.2042 0.2418 0.2042 0.2404 22,243 +0.06(+36.13%)
Apr 11, 2018 0.1695 0.1766 0.1695 0.1766 500 +0.01(+3.52%)
Apr 10, 2018 0.1800 0.1800 0.1601 0.1706 3,500 -0.02(-10.53%)
Apr 09, 2018 0.1858 0.1907 0.1779 0.1907 21,150 +0.01(+7.00%)
Apr 06, 2018 0.1828 0.1828 0.1782 0.1782 1,348 -0.01(-6.21%)
Apr 05, 2018 0.1591 0.1900 0.1591 0.1900 12,030 +0.03(+16.92%)
Apr 04, 2018 0.1657 0.1657 0.1586 0.1625 18,700 -0.03(-15.89%)
Apr 03, 2018 0.1849 0.2204 0.1849 0.1932 32,850 +0.00(+2.61%)
Apr 02, 2018 0.1883 0.1883 0.1883 0.1883 3,200 -0.00(-0.06%)
Mar 29, 2018 0.1884 0.1884 0.1884 0 -0.02(-11.47%)
Mar 27, 2018 0.2128 0.2128 0.2128 37 +0.00(+0.19%)
Mar 26, 2018 0.2227 0.2309 0.2114 0.2124 51,493 -0.02(-7.65%)
Mar 23, 2018 0.2300 0.2300 0.2300 0.2300 200 +0.00(+1.68%)
Mar 22, 2018 0.2303 0.2303 0.2262 0.2262 2,300 +0.01(+5.26%)
Mar 21, 2018 0.2149 0.2149 0.2149 0.2149 370 -0.01(-6.36%)
Mar 20, 2018 0.2336 0.2336 0.2274 0.2295 16,210 -0.01(-3.33%)
Mar 19, 2018 0.2391 0.2391 0.2374 0.2374 1,000 -0.01(-5.10%)
Mar 16, 2018 0.2504 0.2504 0.2319 0.2502 7,100 +0.00(+0.07%)
Mar 15, 2018 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.36%)
Mar 14, 2018 0.2462 0.2491 0.2462 0.2491 1,804 -0.03(-9.55%)
Mar 12, 2018 0.2754 0.2754 0.2754 50 -0.01(-3.77%)
Mar 09, 2018 0.2862 0.2862 0.2862 0.2862 10,000 -0.00(-0.69%)
Mar 08, 2018 0.2882 0.2882 0.2882 0.2882 1,029 +0.04(+15.28%)
Mar 07, 2018 0.2734 0.2803 0.2500 0.2500 21,420 -0.05(-17.93%)
Mar 06, 2018 0.3008 0.3046 0.3008 0.3046 11,184 -0.01(-2.34%)
Mar 05, 2018 0.3337 0.3400 0.2941 0.3119 16,744 -0.01(-1.58%)
Mar 02, 2018 0.3384 0.3384 0.3169 0.3169 11,200 -0.00(-0.25%)
Mar 01, 2018 0.3297 0.3297 0.3177 0.3177 2,100 -0.01(-2.52%)
Feb 28, 2018 0.3305 0.3305 0.3259 0.3259 3,000 -0.01(-1.84%)
Feb 27, 2018 0.3479 0.3479 0.3228 0.3320 3,810 -0.01(-2.87%)
Feb 26, 2018 0.3486 0.3600 0.3418 0.3418 18,200 +0.01(+2.58%)
Feb 23, 2018 0.3388 0.3450 0.3298 0.3332 31,254 -0.02(-5.96%)
Feb 22, 2018 0.3328 0.3543 0.3328 0.3543 20,929 -0.02(-4.78%)
Feb 21, 2018 0.3776 0.3776 0.3379 0.3721 8,110 -0.01(-1.56%)
Feb 20, 2018 0.3895 0.3974 0.3780 0.3780 25,100 +0.01(+2.41%)
Feb 16, 2018 0.3691 0.3691 0.3691 0 -0.03(-6.49%)
Feb 15, 2018 0.3940 0.3976 0.3940 0.3947 3,290 +0.04(+11.65%)
Feb 14, 2018 0.3178 0.3535 0.3178 0.3535 8,720 +0.03(+10.57%)
Feb 13, 2018 0.3299 0.3300 0.3182 0.3197 7,125 -0.01(-3.12%)
Feb 12, 2018 0.3189 0.3300 0.3024 0.3300 7,528 +0.02(+7.49%)
Feb 09, 2018 0.3363 0.3363 0.2984 0.3070 21,796 +0.00(+0.00%)
Feb 08, 2018 0.3186 0.3186 0.3065 0.3070 31,630 -0.00(-0.13%)
Feb 07, 2018 0.3045 0.3116 0.3045 0.3074 45,200 +0.05(+19.43%)
Feb 06, 2018 0.2374 0.2574 0.2374 0.2574 13,000 -0.02(-7.51%)
Feb 05, 2018 0.2848 0.2848 0.2748 0.2783 8,695 +0.00(+0.25%)
Feb 02, 2018 0.2673 0.2837 0.2673 0.2776 20,350 +0.00(+0.95%)
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.