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

Neptune Digital Assets Corp (OP: NPPTF )

0.7938 +0.0945 (+13.51%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.6850 0.8056 0.6710 0.7938 1,011,553 +0.09(+13.51%)
Dec 19, 2024 0.7220 0.8180 0.6800 0.6993 800,695 -0.05(-6.76%)
Dec 18, 2024 0.8100 0.8180 0.7155 0.7500 637,942 -0.07(-8.84%)
Dec 17, 2024 0.8650 0.9000 0.7968 0.8227 508,673 -0.04(-5.11%)
Dec 16, 2024 0.8000 0.9000 0.7890 0.8670 901,996 +0.09(+11.68%)
Dec 13, 2024 0.8090 0.8090 0.7581 0.7763 318,665 +0.00(+0.56%)
Dec 12, 2024 0.8200 0.8298 0.7641 0.7720 238,314 -0.03(-3.90%)
Dec 11, 2024 0.7876 0.8390 0.7562 0.8033 614,926 +0.03(+4.32%)
Dec 10, 2024 0.7800 0.8127 0.7161 0.7700 732,779 -0.04(-5.16%)
Dec 09, 2024 0.8400 0.9000 0.7712 0.8119 837,136 -0.04(-4.48%)
Dec 06, 2024 0.8180 0.9000 0.7762 0.8500 1,053,799 +0.06(+7.59%)
Dec 05, 2024 0.8249 0.8500 0.7551 0.7900 1,408,821 +0.02(+1.95%)
Dec 04, 2024 0.7575 0.7868 0.7155 0.7749 1,610,688 +0.08(+12.30%)
Dec 03, 2024 0.5760 0.7199 0.5369 0.6900 2,364,651 +0.14(+25.45%)
Dec 02, 2024 0.5330 0.5960 0.5330 0.5500 409,608 -0.03(-5.56%)
Nov 29, 2024 0.6340 0.6425 0.5810 0.5824 191,428 -0.04(-6.47%)
Nov 27, 2024 0.4560 0.6227 0.4523 0.6227 739,445 +0.17(+38.41%)
Nov 26, 2024 0.4798 0.5100 0.4401 0.4499 721,825 -0.05(-9.82%)
Nov 25, 2024 0.5300 0.5330 0.4834 0.4989 576,373 -0.03(-6.38%)
Nov 22, 2024 0.5210 0.5329 0.5000 0.5329 453,707 +0.02(+3.24%)
Nov 21, 2024 0.5600 0.6100 0.5000 0.5162 1,119,632 -0.06(-10.43%)
Nov 20, 2024 0.6474 0.6580 0.5500 0.5763 500,881 -0.03(-4.74%)
Nov 19, 2024 0.5990 0.6214 0.5600 0.6050 615,812 +0.01(+1.00%)
Nov 18, 2024 0.6700 0.7000 0.5850 0.5990 1,873,691 -0.07(-10.13%)
Nov 15, 2024 0.6600 0.6800 0.6300 0.6665 439,037 +0.00(+0.53%)
Nov 14, 2024 0.6701 0.7330 0.6542 0.6630 408,279 -0.03(-3.98%)
Nov 13, 2024 0.7490 0.7580 0.6865 0.6905 919,991 -0.00(-0.65%)
Nov 12, 2024 0.6888 0.7314 0.6800 0.6950 799,374 -0.05(-6.08%)
Nov 11, 2024 0.7600 0.7799 0.7120 0.7400 1,002,842 +0.03(+4.67%)
Nov 08, 2024 0.7599 0.7599 0.6601 0.7070 1,242,879 +0.00(+0.23%)
Nov 07, 2024 0.7600 0.7675 0.6675 0.7054 1,177,686 -0.07(-9.54%)
Nov 06, 2024 0.7609 0.8490 0.7200 0.7798 1,108,741 +0.09(+13.05%)
Nov 05, 2024 0.7000 0.7150 0.6800 0.6898 511,908 +0.00(+0.20%)
Nov 04, 2024 0.6700 0.6900 0.6405 0.6884 395,076 +0.01(+0.83%)
Nov 01, 2024 0.7900 0.7900 0.6700 0.6827 1,001,616 -0.04(-5.81%)
Oct 31, 2024 0.6750 0.7500 0.6400 0.7248 736,397 +0.04(+6.59%)
Oct 30, 2024 0.6500 0.7698 0.5976 0.6800 2,958,363 -0.01(-2.16%)
Oct 29, 2024 0.9218 0.9373 0.6900 0.6950 3,328,763 -0.17(-19.54%)
Oct 28, 2024 0.5450 0.8673 0.5200 0.8638 11,170,760 +0.40(+88.07%)
Oct 25, 2024 0.3527 0.4593 0.3400 0.4593 1,246,098 +0.14(+45.58%)
Oct 24, 2024 0.2750 0.3155 0.2655 0.3155 313,124 +0.05(+18.25%)
Oct 23, 2024 0.2643 0.2700 0.2500 0.2668 20,750 -0.00(-1.69%)
Oct 22, 2024 0.2552 0.2732 0.2552 0.2714 16,000 -0.01(-4.50%)
Oct 21, 2024 0.2751 0.2842 0.2630 0.2842 118,426 -0.01(-3.60%)
Oct 18, 2024 0.2600 0.2948 0.2595 0.2948 32,392 +0.04(+14.13%)
Oct 17, 2024 0.2564 0.2648 0.2564 0.2583 32,672 +0.00(+0.23%)
Oct 16, 2024 0.2204 0.2800 0.2204 0.2577 255,283 +0.04(+19.42%)
Oct 15, 2024 0.2179 0.2279 0.2158 0.2158 24,334 +0.02(+7.90%)
Oct 14, 2024 0.2040 0.2040 0.2000 0.2000 13,221 -0.01(-4.94%)
Oct 11, 2024 0.2069 0.2104 0.2069 0.2104 1,374 +0.01(+4.37%)
Oct 10, 2024 0.2016 0.2016 0.2016 0.2016 1,343 -0.00(-1.85%)
Oct 09, 2024 0.1756 0.2195 0.1756 0.2054 24,912 -0.01(-4.86%)
Oct 08, 2024 0.2159 0.2159 0.2159 0.2159 1,027 +0.01(+2.81%)
Oct 07, 2024 0.2279 0.2279 0.2100 0.2100 8,520 +0.01(+5.05%)
Oct 04, 2024 0.2089 0.2089 0.1999 0.1999 2,887 +0.00(+0.55%)
Oct 03, 2024 0.1975 0.1988 0.1975 0.1988 2,273 -0.03(-12.23%)
Oct 02, 2024 0.2175 0.2265 0.2175 0.2265 9,000 +0.02(+9.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.