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

Neptune Digital Assets Corp (OP: NPPTF )

0.2165 +0.0009 (+0.42%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 12, 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 (%)
Oct 31, 2019 0.0470 0.0506 0.0470 0.0506 44,999 +0.01(+37.50%)
Oct 30, 2019 0.0561 0.0625 0.0368 0.0368 5,800 -0.01(-14.02%)
Oct 29, 2019 0.0574 0.0574 0.0428 0.0428 11,000 -0.02(-28.67%)
Oct 28, 2019 0.0600 0.0600 0.0517 0.0600 155,425 +0.01(+20.00%)
Oct 25, 2019 0.0500 0.0500 0.0500 0.0500 10,800 +0.01(+30.89%)
Oct 24, 2019 0.0400 0.0400 0.0382 0.0382 5,000 -0.00(-4.50%)
Oct 23, 2019 0.0400 0.0400 0.0400 0.0400 98,000 +0.00(+0.00%)
Oct 21, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 18, 2019 0.0500 0.0500 0.0400 0.0400 19,600 -0.01(-20.00%)
Oct 17, 2019 0.0500 0.0500 0.0500 0.0500 10,225 +0.00(+2.04%)
Oct 15, 2019 0.0490 0.0490 0.0490 0 -0.02(-33.78%)
Oct 10, 2019 0.0740 0.0740 0.0740 0 +0.02(+48.00%)
Oct 08, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2019 0.0500 0.0500 0.0500 0.0500 7,501 +0.00(+0.00%)
Oct 04, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Oct 03, 2019 0.0625 0.0625 0.0500 0.0500 2,785 -0.00(-5.48%)
Oct 01, 2019 0.0529 0.0529 0.0529 0 -0.01(-10.34%)
Sep 30, 2019 0.0590 0.0590 0.0500 0.0590 6,000 +0.00(+3.51%)
Sep 27, 2019 0.0548 0.0570 0.0548 0.0570 3,500 +0.01(+14.00%)
Sep 26, 2019 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-8.59%)
Sep 25, 2019 0.0500 0.0550 0.0500 0.0547 109,050 -0.01(-8.83%)
Sep 24, 2019 0.0868 0.0868 0.0600 0.0600 20,000 -0.03(-32.36%)
Sep 23, 2019 0.0887 0.0887 0.0887 0.0887 10,000 +0.03(+52.93%)
Sep 20, 2019 0.0764 0.1000 0.0580 0.0580 20,900 -0.01(-17.14%)
Sep 17, 2019 0.0700 0.0700 0.0700 0 -0.01(-11.62%)
Sep 16, 2019 0.0792 0.0792 0.0792 0.0792 20,666 -0.00(-4.69%)
Sep 13, 2019 0.0475 0.0842 0.0475 0.0831 45,900 +0.03(+48.39%)
Sep 11, 2019 0.0560 0.0560 0.0560 0 -0.00(-5.08%)
Sep 10, 2019 0.0590 0.0590 0.0590 0.0590 1,500 -0.00(-1.67%)
Sep 09, 2019 0.0500 0.0600 0.0500 0.0600 145,534 +0.01(+20.00%)
Sep 06, 2019 0.0500 0.0575 0.0500 0.0500 111,600 -0.00(-9.09%)
Sep 05, 2019 0.0550 0.0555 0.0550 0.0550 308,500 -0.01(-9.84%)
Sep 04, 2019 0.0511 0.0610 0.0511 0.0610 17,858 +0.00(+1.67%)
Sep 03, 2019 0.0490 0.0695 0.0490 0.0600 116,961 +0.00(+4.35%)
Aug 30, 2019 0.0575 0.0575 0.0575 0.0575 10,000 +0.01(+12.75%)
Aug 29, 2019 0.0510 0.0510 0.0510 0.0510 2,600 +0.00(+0.00%)
Aug 28, 2019 0.0510 0.0510 0.0510 9,379 +0.00(+0.00%)
Aug 27, 2019 0.0579 0.0579 0.0510 0.0510 127,342 +0.00(+0.00%)
Aug 26, 2019 0.0510 0.0510 0.0510 0.0510 900 -0.01(-15.00%)
Aug 23, 2019 0.2500 0.2500 0.0600 0.0600 15,900 -0.01(-16.32%)
Aug 21, 2019 0.0717 0.0717 0.0717 0 +0.01(+22.98%)
Aug 20, 2019 0.0583 0.0583 0.0583 75 +0.00(+0.00%)
Aug 19, 2019 0.0583 0.0583 0.0583 0.0583 522 +0.00(+1.57%)
Aug 15, 2019 0.0574 0.0574 0.0574 0 +0.00(+0.00%)
Aug 14, 2019 0.0610 0.0610 0.0510 0.0574 88,450 -0.00(-5.90%)
Aug 13, 2019 0.0675 0.0700 0.0610 0.0610 33,740 -0.01(-9.63%)
Aug 12, 2019 0.0755 0.0755 0.0675 0.0675 42,558 -0.01(-14.56%)
Aug 09, 2019 0.0815 0.0815 0.0708 0.0790 29,500 -0.02(-21.00%)
Aug 05, 2019 0.1000 0.1000 0.1000 0 +0.02(+22.70%)
Aug 02, 2019 0.0820 0.0820 0.0610 0.0815 15,200 -0.00(-0.37%)
Aug 01, 2019 0.0660 0.0818 0.0660 0.0818 1,100 +0.00(+3.94%)
Jul 31, 2019 0.0787 0.0787 0.0787 0.0787 1,900 +0.00(+3.55%)
Jul 30, 2019 0.0750 0.0790 0.0750 0.0760 18,741 +0.00(+1.60%)
Jul 29, 2019 0.0748 0.0748 0.0748 0.0748 1,103 +0.00(+0.27%)
Jul 26, 2019 0.0746 0.0746 0.0746 0.0746 900 -0.00(-0.53%)
Jul 24, 2019 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Jul 23, 2019 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.35%)
Jul 22, 2019 0.1050 0.1050 0.0898 0.0898 12,523 -0.02(-14.72%)
Jul 19, 2019 0.1000 0.1053 0.0510 0.1053 16,100 +0.01(+5.30%)
Jul 18, 2019 0.0887 0.1200 0.0887 0.1000 83,600 +0.01(+11.98%)
Jul 17, 2019 0.0510 0.0893 0.0510 0.0893 12,000 -0.01(-10.70%)
Jul 16, 2019 0.0902 0.1000 0.0825 0.1000 64,854 -0.00(-2.34%)
Jul 15, 2019 0.1050 0.1050 0.1024 0.1024 17,500 -0.01(-6.91%)
Jul 12, 2019 0.1200 0.1200 0.1100 0.1100 33,000 +0.00(+1.95%)
Jul 11, 2019 0.1170 0.1170 0.1079 0.1079 9,605 -0.01(-10.08%)
Jul 10, 2019 0.1200 0.1200 0.1200 0.1200 522 -0.00(-3.46%)
Jul 08, 2019 0.1243 0.1243 0.1243 0 +0.01(+13.00%)
Jul 05, 2019 0.1100 0.1387 0.1100 0.1100 22,100 -0.03(-19.41%)
Jul 03, 2019 0.1700 0.1700 0.1100 0.1365 13,600 +0.03(+24.09%)
Jul 02, 2019 0.1238 0.1238 0.1100 0.1100 4,400 -0.03(-18.52%)
Jul 01, 2019 0.1400 0.1500 0.1275 0.1350 52,672 -0.02(-12.34%)
Jun 28, 2019 0.1371 0.1650 0.1371 0.1540 63,800 +0.01(+10.00%)
Jun 27, 2019 0.1275 0.1400 0.1275 0.1400 18,000 -0.04(-22.22%)
Jun 26, 2019 0.1607 0.1800 0.1275 0.1800 175,511 +0.01(+5.20%)
Jun 25, 2019 0.1539 0.1711 0.1250 0.1711 24,226 +0.02(+12.57%)
Jun 24, 2019 0.1400 0.1520 0.1400 0.1520 31,400 +0.02(+16.92%)
Jun 21, 2019 0.0830 0.1300 0.0830 0.1300 28,400 +0.02(+17.01%)
Jun 20, 2019 0.1200 0.1200 0.1100 0.1111 27,761 -0.01(-9.60%)
Jun 19, 2019 0.0880 0.1229 0.0880 0.1229 11,434 +0.00(+2.42%)
Jun 18, 2019 0.1200 0.1200 0.1200 0.1200 15,500 -0.01(-7.69%)
Jun 17, 2019 0.1200 0.1435 0.1200 0.1300 32,500 +0.01(+10.54%)
Jun 14, 2019 0.1292 0.1292 0.1101 0.1176 17,400 -0.00(-3.53%)
Jun 13, 2019 0.1219 0.1219 0.1219 0.1219 6,700 +0.01(+10.82%)
Jun 12, 2019 0.1200 0.1200 0.1100 0.1100 35,300 -0.04(-26.67%)
Jun 11, 2019 0.0830 0.1500 0.0830 0.1500 9,750 +0.03(+26.37%)
Jun 10, 2019 0.1375 0.1375 0.1187 0.1187 16,100 +0.01(+8.20%)
Jun 06, 2019 0.1097 0.1097 0.1097 0 +0.03(+32.17%)
Jun 05, 2019 0.0830 0.0830 0.0830 0.0830 3,000 -0.02(-17.00%)
Jun 04, 2019 0.1000 0.1000 0.0950 0.1000 22,500 -0.03(-25.21%)
Jun 03, 2019 0.1337 0.1337 0.1337 0.1337 1,000 +0.03(+27.33%)
May 31, 2019 0.1800 0.1800 0.0831 0.1050 61,200 -0.04(-30.00%)
May 30, 2019 0.1448 0.1500 0.1362 0.1500 55,900 +0.02(+12.61%)
May 29, 2019 0.1364 0.1364 0.1208 0.1332 31,575 -0.00(-2.35%)
May 28, 2019 0.1100 0.1550 0.1100 0.1364 204,183 +0.05(+50.88%)
May 24, 2019 0.0800 0.0915 0.0800 0.0904 40,900 +0.02(+25.21%)
May 23, 2019 0.0635 0.0874 0.0635 0.0722 45,800 +0.01(+12.81%)
May 22, 2019 0.0635 0.0640 0.0635 0.0640 7,000 -0.02(-26.27%)
May 21, 2019 0.0558 0.0868 0.0470 0.0868 22,000 +0.05(+117.00%)
May 20, 2019 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
May 17, 2019 0.0400 0.0400 0.0400 0.0400 3,500 -0.01(-16.67%)
May 15, 2019 0.0480 0.0480 0.0480 0 -0.00(-5.51%)
May 14, 2019 0.0520 0.0530 0.0470 0.0508 99,600 -0.01(-10.88%)
May 13, 2019 0.0579 0.0579 0.0500 0.0570 82,197 +0.01(+14.69%)
May 10, 2019 0.0425 0.0497 0.0425 0.0497 193,100 +0.01(+16.94%)
May 08, 2019 0.0425 0.0425 0.0425 0 +0.00(+1.19%)
May 03, 2019 0.0420 0.0420 0.0420 0 -0.00(-6.67%)
May 02, 2019 0.0399 0.0498 0.0399 0.0450 59,179 +0.00(+12.50%)
May 01, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
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%)
Feb 01, 2019 0.0300 0.0300 0.0300 0.0300 500 -0.01(-18.92%)
Jan 31, 2019 0.0403 0.0403 0.0370 0.0370 17,500 -0.01(-14.94%)
Jan 29, 2019 0.0435 0.0435 0.0435 0 +0.00(+8.21%)
Jan 25, 2019 0.0402 0.0402 0.0402 0 -0.00(-5.19%)
Jan 23, 2019 0.0424 0.0424 0.0424 0 +0.00(+3.41%)
Jan 18, 2019 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Jan 17, 2019 0.0410 0.0410 0.0410 0.0410 3,001 +0.01(+36.67%)
Jan 16, 2019 0.0300 0.0300 0.0300 0.0300 4,276 -0.02(-42.31%)
Jan 15, 2019 0.0520 0.0520 0.0520 0.0520 3,000 +0.00(+0.00%)
Jan 14, 2019 0.0480 0.0520 0.0480 0.0520 50,000 +0.01(+12.31%)
Jan 11, 2019 0.0463 0.0463 0.0463 0.0463 10,000 +0.01(+14.89%)
Jan 10, 2019 0.0579 0.0579 0.0403 0.0403 48,460 -0.01(-16.04%)
Jan 09, 2019 0.0500 0.0560 0.0464 0.0480 19,320 +0.00(+3.45%)
Jan 08, 2019 0.0570 0.0650 0.0280 0.0464 9,828 -0.00(-7.20%)
Jan 07, 2019 0.0510 0.0510 0.0270 0.0500 24,601 -0.01(-16.67%)
Jan 03, 2019 0.0600 0.0600 0.0600 0 +0.02(+39.86%)
Jan 02, 2019 0.0260 0.0489 0.0260 0.0429 11,100 -0.00(-4.88%)
Dec 31, 2018 0.0490 0.0490 0.0354 0.0451 18,100 +0.00(+2.50%)
Dec 28, 2018 0.0590 0.0650 0.0350 0.0440 69,700 -0.02(-26.67%)
Dec 27, 2018 0.0200 0.0600 0.0200 0.0600 43,236 +0.04(+200.00%)
Dec 26, 2018 0.0200 0.0200 0.0200 0.0200 38,470 -0.04(-66.78%)
Dec 24, 2018 0.0552 0.0650 0.0552 0.0602 65,800 +0.01(+32.89%)
Dec 21, 2018 0.0650 0.0650 0.0300 0.0453 88,900 -0.02(-35.29%)
Dec 20, 2018 0.0540 0.0700 0.0406 0.0700 67,556 +0.03(+70.73%)
Dec 19, 2018 0.0433 0.0433 0.0410 0.0410 7,400 +0.02(+102.97%)
Dec 18, 2018 0.0500 0.0500 0.0202 0.0202 9,022 -0.01(-26.01%)
Dec 17, 2018 0.0273 0.0273 0.0273 0.0273 55,040 -0.00(-9.00%)
Dec 13, 2018 0.0300 0.0300 0.0300 0 +0.01(+48.51%)
Dec 12, 2018 0.0202 0.0202 0.0202 0.0202 39,515 -0.01(-30.82%)
Dec 11, 2018 0.0292 0.0292 0.0292 0.0292 5,000 -0.00(-8.75%)
Dec 10, 2018 0.0285 0.0320 0.0214 0.0320 74,433 +0.00(+10.34%)
Dec 07, 2018 0.0360 0.0360 0.0250 0.0290 47,500 -0.00(-3.33%)
Dec 06, 2018 0.0291 0.0300 0.0250 0.0300 38,500 +0.00(+0.00%)
Dec 04, 2018 0.0300 0.0314 0.0276 0.0300 236,000 -0.00(-9.09%)
Dec 03, 2018 0.0391 0.0400 0.0315 0.0330 104,000 -0.01(-23.96%)
Nov 30, 2018 0.0394 0.0434 0.0394 0.0434 20,200 +0.00(+11.57%)
Nov 29, 2018 0.0445 0.0445 0.0389 0.0389 5,067 +0.01(+24.68%)
Nov 28, 2018 0.0312 0.0389 0.0312 0.0312 90,180 +0.00(+4.00%)
Nov 27, 2018 0.0313 0.0313 0.0300 0.0300 10,100 -0.00(-9.09%)
Nov 26, 2018 0.0398 0.0500 0.0300 0.0330 155,947 -0.07(-67.00%)
Nov 23, 2018 0.0350 0.1000 0.0350 0.1000 41,200 +0.06(+122.22%)
Nov 21, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Nov 20, 2018 0.0517 0.0517 0.0403 0.0500 15,800 -0.00(-0.99%)
Nov 19, 2018 0.0504 0.0505 0.0504 0.0505 4,200 +0.02(+44.29%)
Nov 16, 2018 0.0350 0.0350 0.0350 0.0350 2,000 -0.01(-30.00%)
Nov 15, 2018 0.0560 0.0579 0.0482 0.0500 62,310 -0.01(-12.28%)
Nov 14, 2018 0.0600 0.0617 0.0570 0.0570 24,830 -0.00(-5.00%)
Nov 13, 2018 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-8.40%)
Nov 12, 2018 0.0655 0.0655 0.0655 0.0655 20,000 +0.01(+15.52%)
Nov 09, 2018 0.0578 0.0578 0.0556 0.0567 11,800 +0.00(+1.07%)
Nov 08, 2018 0.0636 0.0720 0.0561 0.0561 34,299 -0.00(-6.50%)
Nov 07, 2018 0.0728 0.1000 0.0600 0.0600 32,700 -0.01(-14.29%)
Nov 06, 2018 0.0617 0.0700 0.0617 0.0700 7,555 +0.00(+0.00%)
Nov 05, 2018 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Nov 02, 2018 0.0640 0.1000 0.0350 0.0700 187,200 +0.01(+16.67%)
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.