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

Neptune Digital Assets Corp (OP: NPPTF )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 17, 2024 0.2240 0.2400 0.2240 0.2400 113,052 +0.02(+7.33%)
May 16, 2024 0.2189 0.2238 0.2189 0.2236 11,461 -0.00(-1.11%)
May 15, 2024 0.2152 0.2261 0.2152 0.2261 3,550 +0.02(+7.67%)
May 14, 2024 0.2100 0.2100 0.2000 0.2100 37,060 -0.01(-3.00%)
May 13, 2024 0.2101 0.2177 0.2101 0.2165 11,812 +0.00(+0.84%)
May 10, 2024 0.2100 0.2272 0.2100 0.2147 51,763 -0.01(-6.37%)
May 08, 2024 0.2293 0 +0.00(+0.00%)
May 07, 2024 0.2318 0.2330 0.2293 0.2293 25,649 +0.01(+2.23%)
May 06, 2024 0.2261 0.2320 0.2243 0.2243 14,868 -0.00(-2.05%)
May 03, 2024 0.2200 0.2290 0.2192 0.2290 15,850 +0.02(+8.02%)
May 02, 2024 0.2287 0.2287 0.2120 0.2120 136,088 -0.01(-2.80%)
May 01, 2024 0.2234 0.2234 0.2131 0.2181 13,150 +0.00(+0.97%)
Apr 30, 2024 0.2297 0.2297 0.2151 0.2160 8,380 -0.02(-7.06%)
Apr 29, 2024 0.2309 0.2359 0.2292 0.2324 7,138 -0.01(-2.48%)
Apr 26, 2024 0.2383 0.2383 0.2383 0.2383 150 -0.00(-0.71%)
Apr 24, 2024 0.2400 0 -0.01(-3.61%)
Apr 23, 2024 0.2465 0.2490 0.2450 0.2490 15,750 +0.01(+4.10%)
Apr 22, 2024 0.2475 0.2525 0.2100 0.2392 95,305 -0.00(-1.64%)
Apr 19, 2024 0.2458 0.2458 0.2312 0.2432 2,905 -0.01(-3.03%)
Apr 18, 2024 0.2385 0.2508 0.2385 0.2508 60,105 +0.02(+8.81%)
Apr 17, 2024 0.2358 0.2947 0.2305 0.2305 12,112 -0.01(-3.96%)
Apr 16, 2024 0.2421 0.2421 0.2383 0.2400 17,129 +0.00(+0.67%)
Apr 15, 2024 0.2269 0.2600 0.2269 0.2384 90,991 -0.01(-3.52%)
Apr 12, 2024 0.2572 0.2641 0.2423 0.2471 73,032 +0.00(+0.57%)
Apr 11, 2024 0.2539 0.2539 0.2457 0.2457 48,440 -0.01(-3.65%)
Apr 10, 2024 0.2849 0.2849 0.2504 0.2550 50,679 -0.02(-5.76%)
Apr 09, 2024 0.2851 0.2851 0.2552 0.2706 66,716 -0.01(-3.94%)
Apr 08, 2024 0.2791 0.2820 0.2745 0.2817 66,450 +0.00(+0.28%)
Apr 05, 2024 0.2682 0.2862 0.2682 0.2809 84,419 -0.00(-0.35%)
Apr 04, 2024 0.2912 0.2912 0.2748 0.2819 182,043 -0.00(-1.61%)
Apr 03, 2024 0.2634 0.2925 0.2634 0.2865 132,734 -0.00(-0.28%)
Apr 02, 2024 0.2700 0.2886 0.2700 0.2873 73,881 +0.01(+1.92%)
Apr 01, 2024 0.2450 0.2831 0.2450 0.2819 274,409 -0.00(-1.05%)
Mar 28, 2024 0.2716 0.2925 0.2716 0.2849 43,924 +0.04(+16.14%)
Mar 27, 2024 0.2750 0.2776 0.2453 0.2453 16,538 -0.02(-8.95%)
Mar 26, 2024 0.2621 0.2740 0.2621 0.2694 6,600 -0.00(-0.44%)
Mar 25, 2024 0.2595 0.2706 0.2300 0.2706 301,195 +0.02(+8.24%)
Mar 22, 2024 0.2459 0.2500 0.2368 0.2500 94,479 +0.00(+0.00%)
Mar 21, 2024 0.2326 0.2500 0.2278 0.2500 111,302 +0.03(+12.51%)
Mar 20, 2024 0.2210 0.2222 0.2210 0.2222 5,625 -0.00(-0.13%)
Mar 19, 2024 0.2228 0.2228 0.1996 0.2225 30,053 -0.01(-3.18%)
Mar 18, 2024 0.2275 0.2298 0.2200 0.2298 42,719 +0.00(+1.14%)
Mar 15, 2024 0.2234 0.2644 0.2234 0.2272 91,991 -0.00(-2.11%)
Mar 14, 2024 0.2409 0.2520 0.2321 0.2321 25,575 -0.01(-3.09%)
Mar 13, 2024 0.2394 0.2468 0.2394 0.2395 44,066 -0.01(-2.68%)
Mar 12, 2024 0.2449 0.2571 0.2393 0.2461 120,300 -0.01(-2.34%)
Mar 11, 2024 0.2509 0.2550 0.2481 0.2520 41,025 -0.00(-0.40%)
Mar 08, 2024 0.2452 0.2541 0.2436 0.2530 112,234 +0.01(+3.86%)
Mar 07, 2024 0.2446 0.2559 0.2436 0.2436 6,940 -0.01(-2.56%)
Mar 06, 2024 0.2469 0.2527 0.2428 0.2500 25,736 +0.01(+2.92%)
Mar 05, 2024 0.2547 0.2547 0.2400 0.2429 57,298 -0.01(-4.41%)
Mar 04, 2024 0.2669 0.2700 0.2400 0.2541 223,705 -0.00(-1.59%)
Mar 01, 2024 0.2530 0.2634 0.2452 0.2582 165,425 -0.01(-2.01%)
Feb 29, 2024 0.2678 0.2678 0.2530 0.2635 9,111 -0.00(-1.83%)
Feb 28, 2024 0.2695 0.2861 0.2670 0.2684 72,975 -0.01(-4.14%)
Feb 27, 2024 0.2856 0.2856 0.2621 0.2800 19,599 +0.00(+0.00%)
Feb 26, 2024 0.2440 0.2800 0.2398 0.2800 101,360 +0.03(+13.50%)
Feb 23, 2024 0.2467 0.2467 0.2281 0.2467 5,060 +0.00(+0.94%)
Feb 22, 2024 0.2425 0.2496 0.2280 0.2444 170,940 +0.00(+0.91%)
Feb 21, 2024 0.2461 0.2497 0.2422 0.2422 14,000 -0.01(-4.12%)
Feb 20, 2024 0.2665 0.2751 0.2509 0.2526 66,427 -0.01(-4.97%)
Feb 16, 2024 0.2707 0.2710 0.2658 0.2658 16,125 -0.01(-2.10%)
Feb 15, 2024 0.2825 0.2833 0.2715 0.2715 30,406 -0.01(-3.07%)
Feb 14, 2024 0.2937 0.2937 0.2690 0.2801 73,750 +0.02(+7.94%)
Feb 13, 2024 0.2622 0.2694 0.2595 0.2595 8,670 -0.02(-6.99%)
Feb 12, 2024 0.2864 0.3000 0.2778 0.2790 56,703 +0.00(+1.42%)
Feb 09, 2024 0.2700 0.2751 0.2295 0.2751 96,872 +0.02(+8.48%)
Feb 08, 2024 0.2385 0.2570 0.2385 0.2536 10,000 +0.02(+6.33%)
Feb 07, 2024 0.2300 0.2385 0.2300 0.2385 46,053 +0.02(+8.02%)
Feb 06, 2024 0.2310 0.2310 0.2208 0.2208 1,450 -0.00(-0.32%)
Feb 05, 2024 0.2215 0.2240 0.2208 0.2215 4,404 -0.01(-4.28%)
Feb 02, 2024 0.2340 0.2340 0.2224 0.2314 4,390 -0.00(-1.11%)
Feb 01, 2024 0.2302 0.2390 0.2302 0.2340 35,317 -0.01(-5.19%)
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.